Zevra Therapeutics, Inc. (FRA:1GDA)
Germany · Delayed Price · Currency is EUR 8.00
+0.20 (2.56%)
At close: Mar 27, 2026
FRA:1GDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Mar 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Mar 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Mar 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Mar 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Mar 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Mar 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Mar 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Mar 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Mar 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Mar 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -7.77% | - |
| Mar 11, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 9.66% | 300 |
| Mar 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 15.79% | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Mar 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Mar 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Feb 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Feb 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Feb 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Feb 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Feb 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Feb 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Feb 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Feb 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Feb 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.33% | - |
| Feb 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Feb 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Feb 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08% | - |
| Feb 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jan 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jan 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Jan 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jan 26, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 1.32% | 460 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Jan 21, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 5.33% | 2,600 |
| Jan 20, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 265 |
| Jan 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |