Spyre Therapeutics, Inc. (FRA:3920)
Germany · Delayed Price · Currency is EUR 75.50
+5.00 (7.09%)
Last updated: Oct 12, 2026, 8:07 AM CET
FRA:3920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 7.09% | 23 |
| Oct 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Oct 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Oct 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -11.88% | - |
| Oct 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | - |
| Oct 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.80% | - |
| Oct 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 1, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 6.80% | - |
| Sep 30, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Sep 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Sep 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Sep 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -4.40% | - |
| Sep 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Sep 22, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Sep 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Sep 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Sep 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Sep 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Sep 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Sep 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Sep 11, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Sep 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.90% | - |
| Sep 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Sep 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Sep 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Sep 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Sep 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Aug 31, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -4.43% | 23 |
| Aug 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Aug 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -8.09% | - |
| Aug 26, 2026 | 86.50 | 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% | - |