Zevra Therapeutics, Inc. (FRA:1GDA)
Germany · Delayed Price · Currency is EUR 10.15
+0.31 (3.15%)
At close: Aug 26, 2026
FRA:1GDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.15% | - |
| Aug 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.40% | - |
| Aug 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | - |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.89% | - |
| Aug 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.41% | - |
| Aug 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.03% | - |
| Aug 17, 2026 | 9.62 | 9.68 | 9.60 | 9.68 | 9.68 | 1.68% | 686 |
| Aug 14, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.46% | - |
| Aug 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.04% | - |
| Aug 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.02% | - |
| Aug 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.61% | - |
| Aug 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -3.25% | - |
| Aug 7, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 9.14% | - |
| Aug 6, 2026 | 8.98 | 9.30 | 8.98 | 9.30 | 9.30 | 3.56% | 652 |
| Aug 5, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.42% | - |
| Aug 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5.65% | - |
| Aug 3, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.21% | - |
| Jul 31, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.37% | 115 |
| Jul 30, 2026 | 8.34 | 8.44 | 8.34 | 8.44 | 8.44 | 0.72% | 115 |
| Jul 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | - |
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.69% | - |
| Jul 27, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -20.58% | - |
| Jul 24, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | - | 1,600 |
| Jul 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Jul 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Jul 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.02% | - |
| Jul 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | - |
| Jul 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | - |
| Jul 16, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Jul 15, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | - |
| Jul 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | - |
| Jul 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.77% | - |
| Jul 10, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -7.00% | - |
| Jul 9, 2026 | 12.65 | 12.85 | 12.65 | 12.85 | 12.85 | 3.21% | 500 |
| Jul 8, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | - |
| Jul 7, 2026 | 12.05 | 12.50 | 12.05 | 12.50 | 12.50 | 3.31% | 100 |
| Jul 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Jul 3, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% | - |
| Jul 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -5.53% | - |
| Jul 1, 2026 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 4.12% | 1,629 |
| Jun 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 3.40% | - |
| Jun 29, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.62% | - |
| Jun 26, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | - |
| Jun 25, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | - |
| Jun 24, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 3.21% | - |
| Jun 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jun 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.37% | - |
| Jun 19, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |
| Jun 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |