Ardelyx, Inc. (FRA:41X)
Germany · Delayed Price · Currency is EUR 5.06
-0.70 (-12.16%)
Last updated: Feb 20, 2026, 5:46 PM CET
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.53% | - |
| Jan 15, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.05% | - |
| Jan 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.48% | 1,140 |
| Jan 13, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.20% | - |
| Jan 12, 2026 | 6.55 | 6.55 | 6.25 | 6.32 | 6.32 | 2.07% | 438 |
| Jan 9, 2026 | 5.93 | 6.19 | 5.93 | 6.19 | 6.19 | 2.69% | 150 |
| Jan 8, 2026 | 4.92 | 6.03 | 4.92 | 6.03 | 6.03 | 27.38% | 640 |
| Jan 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -6.59% | - |
| Jan 6, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.39% | - |
| Jan 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.53% | - |
| Jan 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.57% | - |
| Dec 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.29% | - |
| Dec 29, 2025 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | -1.47% | 500 |
| Dec 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.19% | - |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | - |
| Dec 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.35% | - |
| Dec 18, 2025 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | -4.58% | 400 |
| Dec 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.50% | - |
| Dec 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | - |
| Dec 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.39% | - |
| Dec 12, 2025 | 4.99 | 5.10 | 4.99 | 5.10 | 5.10 | 0.39% | 120 |
| Dec 11, 2025 | 4.97 | 5.08 | 4.97 | 5.08 | 5.08 | 3.25% | 75 |
| Dec 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.40% | - |
| Dec 9, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | - |
| Dec 8, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.95% | - |