IDEAYA Biosciences, Inc. (FRA:30J)
Germany · Delayed Price · Currency is EUR 28.00
+2.00 (7.69%)
Last updated: Feb 20, 2026, 8:04 AM CET
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 100 |
| Jan 15, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | 4.03% | 50 |
| Jan 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -5.10% | - |
| Jan 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jan 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Jan 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Jan 7, 2026 | 30.80 | 32.00 | 30.80 | 31.60 | 31.60 | 6.76% | 320 |
| Jan 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Jan 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Dec 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 7.75% | - |
| Dec 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 42 |
| Dec 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Dec 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Dec 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Dec 16, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 105 |
| Dec 15, 2025 | 28.80 | 28.80 | 28.00 | 28.20 | 28.20 | -0.70% | 1,360 |
| Dec 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Dec 11, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | -0.68% | 76 |
| Dec 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Dec 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Dec 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |