Faeth Therapeutics, Inc. (FRA:4070)
Germany · Delayed Price · Currency is EUR 17.00
-0.80 (-4.49%)
Last updated: Oct 23, 2026, 5:00 PM CEST
FRA:4070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -4.49% | 145 |
| Oct 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 21, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Oct 20, 2026 | 16.80 | 18.40 | 16.80 | 18.40 | 18.40 | 7.60% | 4 |
| Oct 19, 2026 | 16.30 | 17.10 | 16.30 | 17.10 | 17.10 | 4.91% | 1 |
| Oct 16, 2026 | 17.90 | 17.90 | 16.30 | 16.30 | 16.30 | -1.21% | 25 |
| Oct 15, 2026 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | -10.33% | 100 |
| Oct 14, 2026 | 18.70 | 19.00 | 18.40 | 18.40 | 18.40 | -13.21% | 22 |
| Oct 13, 2026 | 20.40 | 21.20 | 20.20 | 21.20 | 21.20 | -7.02% | 332 |
| Oct 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Oct 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Oct 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | 5 |
| Oct 7, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -8.13% | - |
| Oct 6, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | -0.81% | 50 |
| Oct 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 2, 2026 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | - | 8 |
| Oct 1, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | 2.48% | 5 |
| Sep 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 2 |
| Sep 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 25, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 50 |
| Sep 24, 2026 | 27.20 | 27.20 | 25.00 | 25.00 | 25.00 | -10.07% | 36 |
| Sep 23, 2026 | 28.80 | 29.80 | 27.80 | 27.80 | 27.80 | -2.80% | 89 |
| Sep 22, 2026 | 28.60 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 15 |
| Sep 21, 2026 | 29.60 | 29.60 | 28.20 | 28.20 | 28.20 | -5.37% | 10 |
| Sep 18, 2026 | 30.20 | 30.80 | 29.80 | 29.80 | 29.80 | -1.97% | 114 |
| Sep 17, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 0.66% | 5 |
| Sep 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | 1 |
| Sep 15, 2026 | 33.40 | 33.40 | 30.60 | 31.40 | 31.40 | -6.55% | 49 |
| Sep 14, 2026 | 31.80 | 33.60 | 31.80 | 33.60 | 33.60 | 1.82% | - |
| Sep 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7.84% | - |
| Sep 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Sep 9, 2026 | 33.20 | 33.20 | 31.40 | 31.40 | 31.40 | -9.25% | - |
| Sep 8, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 1.76% | - |
| Sep 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 4, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 4.94% | 33 |
| Sep 3, 2026 | 33.20 | 34.00 | 32.40 | 32.40 | 32.40 | -2.41% | 52 |
| Sep 2, 2026 | 29.20 | 33.20 | 28.80 | 33.20 | 33.20 | 15.28% | 719 |
| Sep 1, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 2.86% | 64 |
| Aug 31, 2026 | 28.80 | 28.80 | 27.80 | 28.00 | 28.00 | -1.41% | 14 |
| Aug 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 76 |
| Aug 27, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | -0.69% | 14 |
| Aug 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 50 |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.29% | 66 |
| Aug 24, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 152 |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Aug 20, 2026 | 27.80 | 27.80 | 26.80 | 26.80 | 26.80 | -7.59% | 26 |
| Aug 19, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 0.69% | 8 |
| Aug 18, 2026 | 27.80 | 29.20 | 27.80 | 28.80 | 28.80 | -4.00% | 114 |
| Aug 17, 2026 | 27.40 | 30.00 | 27.40 | 30.00 | 30.00 | 23.97% | 71 |