Protara Therapeutics, Inc. (FRA:1KPA)
Germany · Delayed Price · Currency is EUR 6.35
+0.05 (0.79%)
Last updated: Dec 1, 2025, 8:10 AM CET
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.79% | - |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 25, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 4.00% | 27 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 14.68% | - |
| Nov 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 19, 2025 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 27.16% | 440 |
| Nov 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Nov 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6.36% | - |
| Nov 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Nov 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 19.47% | - |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| Nov 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Nov 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.88% | - |
| Nov 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Oct 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Oct 30, 2025 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 5.63% | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Oct 27, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -4.80% | - |
| Oct 24, 2025 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | 4.57% | 2,900 |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Oct 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Oct 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Oct 20, 2025 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 1.26% | 1,865 |
| Oct 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.27% | - |
| Oct 16, 2025 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 12.33% | 70 |
| Oct 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Oct 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Oct 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.12% | - |
| Oct 10, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 14.08% | 89 |
| Oct 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.45% | - |
| Oct 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 7, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -5.63% | 35 |
| Oct 6, 2025 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 21.71% | 2,467 |
| Oct 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 2, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Sep 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Sep 29, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Sep 26, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Sep 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 15.79% | - |
| Sep 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Sep 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |