GH Research PLC (FRA:1KA)
Germany · Delayed Price · Currency is EUR 16.00
-0.40 (-2.44%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:1KA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 74 |
| Oct 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Oct 21, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -1.18% | - |
| Oct 20, 2026 | 15.90 | 17.00 | 15.90 | 17.00 | 17.00 | 5.59% | - |
| Oct 19, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -1.83% | - |
| Oct 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 15, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | - |
| Oct 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -6.86% | - |
| Oct 13, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -5.41% | - |
| Oct 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Oct 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Oct 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Oct 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Oct 6, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Oct 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 2, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | 74 |
| Oct 1, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -6.54% | - |
| Sep 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | - |
| Sep 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 25, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 24, 2026 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | -7.14% | - |
| Sep 23, 2026 | 24.00 | 24.00 | 22.40 | 22.40 | 22.40 | -6.67% | - |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 18, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Sep 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Sep 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Sep 15, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Sep 14, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3.45% | - |
| Sep 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Sep 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Sep 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Sep 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Aug 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Aug 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Aug 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Aug 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Aug 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Aug 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Aug 17, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 3.33% | - |