Revive Therapeutics Ltd. (FRA:31R)
Germany · Delayed Price · Currency is EUR 0.0080
+0.0030 (60.00%)
At close: Oct 26, 2026
FRA:31R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 60.00% | - |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | - |
| Oct 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.82% | - |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | 2,000 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.24% | - |
| Oct 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 61.90% | - |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.25% | - |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.81% | - |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.00% | - |
| Oct 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 42.86% | - |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.25% | - |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | - |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | - |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | - |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.31% | - |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | - |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,916 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | - |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | - |
| Sep 15, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 20.00% | 56 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.31% | - |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 62.50% | - |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | - |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.76% | - |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.73% | 200 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | - |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 60.00% | - |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -62.96% | - |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 61,000 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.05% | 900 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.25% | - |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.27% | - |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | - |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.27% | - |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | - |