IDEAYA Biosciences, Inc. (FRA:30J)
Germany · Delayed Price · Currency is EUR 35.92
+1.90 (5.58%)
Last updated: Aug 26, 2026, 6:04 PM CET
FRA:30J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 36.06 | 36.06 | 35.92 | 35.92 | 35.92 | 5.58% | 82 |
| Aug 25, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.22% | - |
| Aug 24, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.42% | - |
| Aug 21, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.06% | - |
| Aug 20, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 2.29% | - |
| Aug 19, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 3.75% | - |
| Aug 18, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.61% | - |
| Aug 17, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -2.39% | - |
| Aug 14, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.03% | 60 |
| Aug 13, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.47% | - |
| Aug 12, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.38% | - |
| Aug 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.72% | - |
| Aug 10, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 2.42% | - |
| Aug 7, 2026 | 31.09 | 31.16 | 30.95 | 30.98 | 30.98 | - | 610 |
| Aug 6, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.42% | - |
| Aug 5, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -2.14% | - |
| Aug 4, 2026 | 30.55 | 31.79 | 30.55 | 31.79 | 31.79 | 3.75% | 5 |
| Aug 3, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -2.70% | 361 |
| Jul 31, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.58% | - |
| Jul 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.18% | - |
| Jul 29, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -2.03% | - |
| Jul 28, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 3.39% | - |
| Jul 27, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -3.52% | - |
| Jul 24, 2026 | 31.54 | 32.10 | 31.54 | 32.10 | 32.10 | 6.08% | 59 |
| Jul 23, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -3.07% | - |
| Jul 22, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.17% | - |
| Jul 21, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.84% | - |
| Jul 20, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.74% | - |
| Jul 17, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -2.65% | - |
| Jul 16, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.13% | - |
| Jul 15, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.21% | - |
| Jul 14, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -1.94% | - |
| Jul 13, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.77% | - |
| Jul 10, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -2.18% | - |
| Jul 9, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -6.70% | - |
| Jul 8, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.94% | - |
| Jul 7, 2026 | 34.10 | 35.02 | 34.10 | 35.02 | 35.02 | 7.32% | 275 |
| Jul 6, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.03% | - |
| Jul 3, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 3.72% | - |
| Jul 2, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -2.48% | - |
| Jul 1, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.59% | - |
| Jun 30, 2026 | 31.80 | 32.77 | 31.80 | 32.77 | 32.77 | 2.18% | 200 |
| Jun 29, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 2.82% | - |
| Jun 26, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.27% | - |
| Jun 25, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 3.95% | - |
| Jun 24, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -2.63% | - |
| Jun 23, 2026 | 29.57 | 31.21 | 29.57 | 31.21 | 31.21 | 15.81% | 132 |
| Jun 22, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.11% | - |
| Jun 19, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.07% | - |
| Jun 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.04% | - |