IDEAYA Biosciences, Inc. (FRA:30J)
Germany · Delayed Price · Currency is EUR 27.80
+1.20 (4.51%)
At close: Mar 27, 2026
FRA:30J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | - |
| Mar 26, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | 0.76% | 400 |
| Mar 25, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -2.94% | 105 |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Mar 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 555 |
| Mar 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Mar 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Mar 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Mar 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Mar 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Mar 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Mar 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Mar 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Mar 10, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 8.51% | 400 |
| Mar 9, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | 180 |
| Mar 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Mar 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Mar 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 5.19% | - |
| Mar 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Feb 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Feb 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Feb 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Feb 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Feb 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | - |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 1 |
| Feb 18, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 2.34% | 1 |
| Feb 17, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 100 |
| Feb 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Feb 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Feb 10, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 50 |
| Feb 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Feb 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Feb 5, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -3.52% | 250 |
| Feb 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Feb 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 6.72% | - |
| Feb 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jan 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jan 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Jan 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jan 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jan 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.81% | - |
| Jan 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 30 |
| Jan 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Jan 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jan 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |