Ardelyx, Inc. (FRA:41X)
Germany · Delayed Price · Currency is EUR 4.959
-0.139 (-2.73%)
Last updated: Dec 1, 2025, 8:19 AM CET
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -2.73% | - |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.55% | - |
| Nov 27, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.40% | - |
| Nov 26, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 6.20% | 1,401 |
| Nov 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.99% | - |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.67% | - |
| Nov 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Nov 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.77% | - |
| Nov 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.12% | - |
| Nov 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% | - |
| Nov 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.99% | - |
| Nov 13, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.88% | - |
| Nov 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 8.04% | - |
| Nov 11, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.17% | - |
| Nov 10, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.33% | 200 |
| Nov 7, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -5.18% | - |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09% | - |
| Nov 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.05% | - |
| Nov 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -10.35% | - |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Oct 31, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 25.68% | 3,548 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.99% | - |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.21% | - |
| Oct 28, 2025 | 4.32 | 4.46 | 4.32 | 4.36 | 4.36 | -0.32% | 2,111 |
| Oct 27, 2025 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | 1.51% | 4,867 |
| Oct 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.73% | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.75% | - |
| Oct 22, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.02% | - |
| Oct 21, 2025 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 3.18% | 1,149 |
| Oct 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.21% | - |
| Oct 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.91% | - |
| Oct 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.23% | - |
| Oct 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.28% | - |
| Oct 14, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.71% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.98% | - |
| Oct 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.96% | - |
| Oct 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.28% | - |
| Oct 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.05% | - |
| Oct 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.02% | - |
| Oct 6, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.07% | - |
| Oct 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.97% | - |
| Oct 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.23% | - |
| Oct 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.74% | - |
| Sep 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.39% | - |
| Sep 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -7.17% | - |
| Sep 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.14% | - |
| Sep 25, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.39% | 80 |
| Sep 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.61% | - |
| Sep 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.53% | - |