Spyre Therapeutics, Inc. (FRA:3920)
Germany · Delayed Price · Currency is EUR 86.50
-4.00 (-4.42%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:3920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | - | -4.42% | - |
| Aug 25, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Aug 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Aug 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Aug 20, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Aug 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | - |
| Aug 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Aug 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | - |
| Aug 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Aug 12, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -3.85% | - |
| Aug 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Aug 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Aug 7, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | - | 100 |
| Aug 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 100 |
| Aug 5, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 10.30% | - |
| Aug 4, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.51% | - |
| Aug 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.39% | - |
| Jul 31, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.51% | - |
| Jul 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Jul 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Jul 28, 2026 | 87.00 | 88.00 | 87.00 | 87.50 | 87.50 | -2.78% | 200 |
| Jul 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | - |
| Jul 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Jul 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Jul 22, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | 3.51% | 208 |
| Jul 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Jul 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 7.36% | - |
| Jul 17, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -8.43% | 121 |
| Jul 16, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.89% | - |
| Jul 15, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 5.49% | - |
| Jul 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |
| Jul 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Jul 10, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.99% | - |
| Jul 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Jul 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 8.61% | - |
| Jul 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Jul 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Jul 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | 100 |
| Jul 1, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Jun 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Jun 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jun 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jun 25, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Jun 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -9.83% | - |
| Jun 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 12.34% | - |
| Jun 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jun 19, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Jun 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 6.25% | - |