IDEAYA Biosciences, Inc. (FRA:30J)
Germany · Delayed Price · Currency is EUR 30.60
-0.40 (-1.29%)
Last updated: Dec 1, 2025, 8:04 AM CET
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | -1.29% | - |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Nov 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Nov 24, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 6.29% | 100 |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.26% | 40 |
| Nov 14, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | 500 |
| Nov 13, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | 1,000 |
| Nov 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Nov 7, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -2.33% | 100 |
| Nov 6, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | -2.27% | 80 |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 4, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -3.65% | 135 |
| Nov 3, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 1.48% | 100 |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 30, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -4.93% | 110 |
| Oct 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Oct 28, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 2.19% | 420 |
| Oct 27, 2025 | 25.20 | 27.40 | 25.20 | 27.40 | 27.40 | 12.30% | 600 |
| Oct 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 20, 2025 | 25.80 | 26.40 | 25.40 | 26.40 | 26.40 | 10.92% | 1,654 |
| Oct 17, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -2.46% | 75 |
| Oct 16, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -1.61% | 20 |
| Oct 15, 2025 | 23.20 | 24.80 | 23.20 | 24.80 | 24.80 | 8.77% | 330 |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 13, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | - | 304 |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 7, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -4.17% | 521 |
| Oct 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 1,042 |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Oct 2, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 3.48% | 40 |
| Oct 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Sep 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 24, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - | 150 |
| Sep 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |