IDEAYA Biosciences, Inc. (FRA:30J)
Germany · Delayed Price · Currency is EUR 23.74
-0.79 (-3.22%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:30J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | - | -2.74% | - |
| Jun 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.72% | - |
| May 29, 2026 | 24.98 | 25.04 | 24.98 | 25.04 | 25.04 | 0.20% | 300 |
| May 28, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.00% | - |
| May 27, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.29% | 300 |
| May 26, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.08% | - |
| May 25, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.15% | - |
| May 22, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.04% | - |
| May 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 4.43% | - |
| May 20, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.17% | - |
| May 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.67% | - |
| May 18, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.19% | - |
| May 15, 2026 | 24.47 | 24.47 | 24.33 | 24.33 | 24.33 | -0.69% | 250 |
| May 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.29% | - |
| May 13, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.21% | - |
| May 12, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.59% | - |
| May 11, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.13% | - |
| May 8, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.77% | - |
| May 7, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.37% | - |
| May 6, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.91% | - |
| May 5, 2026 | 24.54 | 24.54 | 24.14 | 24.14 | 24.14 | 1.17% | 250 |
| May 4, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.85% | - |
| Apr 30, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -3.94% | - |
| Apr 29, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.20% | - |
| Apr 28, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -3.75% | - |
| Apr 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Apr 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.31% | - |
| Apr 23, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.26% | - |
| Apr 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.59% | - |
| Apr 21, 2026 | 28.29 | 28.29 | 27.12 | 27.12 | 27.12 | -3.93% | 200 |
| Apr 20, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 3.10% | - |
| Apr 17, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.37% | - |
| Apr 16, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.37% | - |
| Apr 15, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -2.04% | - |
| Apr 14, 2026 | 27.39 | 27.87 | 27.39 | 27.47 | 27.47 | -10.84% | 238 |
| Apr 13, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 17.46% | - |
| Apr 10, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -2.56% | - |
| Apr 9, 2026 | 26.29 | 26.92 | 26.29 | 26.92 | 26.92 | -1.14% | 110 |
| Apr 8, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.94% | - |
| Apr 7, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.62% | - |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Apr 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.11% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Mar 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| 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% | - |