Ardelyx, Inc. (FRA:41X)
Germany · Delayed Price · Currency is EUR 4.902
+0.082 (1.70%)
At close: Mar 27, 2026
FRA:41X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.70% | - |
| Mar 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.41% | - |
| Mar 25, 2026 | 4.58 | 4.89 | 4.58 | 4.89 | 4.89 | 7.64% | 400 |
| Mar 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.33% | - |
| Mar 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.31% | - |
| Mar 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.89% | - |
| Mar 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.30% | - |
| Mar 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.75% | - |
| Mar 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.52% | - |
| Mar 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.45% | - |
| Mar 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.72% | - |
| Mar 12, 2026 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -4.29% | 1,200 |
| Mar 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.04% | - |
| Mar 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.80% | - |
| Mar 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.28% | - |
| Mar 6, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -6.32% | - |
| Mar 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 7.40% | - |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.97% | - |
| Mar 3, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Mar 2, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | -1.91% | 1,100 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.87% | - |
| Feb 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.44% | - |
| Feb 25, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 10.83% | - |
| Feb 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.85% | - |
| Feb 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.98% | - |
| Feb 20, 2026 | 5.31 | 5.48 | 5.06 | 5.06 | 5.06 | -12.16% | 800 |
| Feb 19, 2026 | 5.67 | 5.76 | 5.67 | 5.76 | 5.76 | 1.91% | 1,500 |
| Feb 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.35% | - |
| Feb 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.65% | - |
| Feb 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.44% | - |
| Feb 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.11% | - |
| Feb 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Feb 11, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.30% | - |
| Feb 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.62% | - |
| Feb 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.16% | - |
| Feb 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -4.09% | - |
| Feb 5, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | -5.32% | 1,500 |
| Feb 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.74% | - |
| Feb 3, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3.37% | - |
| Feb 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.11% | - |
| Jan 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.87% | - |
| Jan 29, 2026 | 6.48 | 6.62 | 6.48 | 6.62 | 6.62 | 1.94% | 6 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.12% | - |
| Jan 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.81% | - |
| Jan 26, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -3.77% | - |
| Jan 23, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.95% | - |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.86% | - |
| Jan 21, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.00% | - |
| Jan 20, 2026 | 5.69 | 6.63 | 5.67 | 6.63 | 6.63 | 15.78% | 3,300 |
| Jan 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.37% | - |