Ardelyx, Inc. (FRA:41X)
Germany · Delayed Price · Currency is EUR 4.695
-0.060 (-1.26%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:41X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | - | -6.90% | - |
| Jun 1, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 29, 2026 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -0.57% | 1,200 |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.32% | - |
| May 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.31% | - |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | - |
| May 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -3.89% | - |
| May 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.31% | - |
| May 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.50% | - |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | - |
| May 19, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.26% | - |
| May 18, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -3.10% | - |
| May 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.86% | - |
| May 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| May 13, 2026 | 5.58 | 5.58 | 5.39 | 5.39 | 5.39 | -3.06% | 10 |
| May 12, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.46% | - |
| May 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.06% | - |
| May 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| May 7, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -3.10% | - |
| May 6, 2026 | 6.02 | 6.13 | 6.02 | 6.13 | 6.13 | -0.97% | 340 |
| May 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 5.99% | - |
| May 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 14.06% | - |
| Apr 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | - |
| Apr 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.32% | - |
| Apr 28, 2026 | 5.07 | 5.18 | 5.07 | 5.18 | 5.18 | 2.98% | 907 |
| Apr 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.40% | - |
| Apr 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Apr 22, 2026 | 5.03 | 5.16 | 5.03 | 5.16 | 5.16 | 0.19% | 818 |
| Apr 21, 2026 | 5.30 | 5.40 | 5.15 | 5.15 | 5.15 | -5.50% | 1,613 |
| Apr 20, 2026 | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | -1.27% | 1,716 |
| Apr 17, 2026 | 5.27 | 5.52 | 5.27 | 5.52 | 5.52 | 4.55% | 1,100 |
| Apr 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Apr 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Apr 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% | - |
| Apr 13, 2026 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 2.88% | 15 |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | - |
| Apr 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.89% | - |
| Apr 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.33% | - |
| Apr 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.22% | - |
| Apr 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.87% | - |
| Apr 1, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 7.05% | - |
| Mar 31, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.91% | - |
| Mar 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| 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% | - |