Ardelyx, Inc. (FRA:41X)
Germany · Delayed Price · Currency is EUR 2.815
+0.070 (2.55%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:41X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.55% | 1,000 |
| Oct 22, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.17% | - |
| Oct 21, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.42% | - |
| Oct 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.18% | - |
| Oct 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.39% | - |
| Oct 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.50% | - |
| Oct 15, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.36% | - |
| Oct 14, 2026 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | -1.05% | 1,000 |
| Oct 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.73% | - |
| Oct 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.70% | - |
| Oct 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.17% | - |
| Oct 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Oct 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Oct 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.84% | - |
| Oct 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | - |
| Oct 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.19% | - |
| Sep 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.50% | - |
| Sep 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.50% | - |
| Sep 28, 2026 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | 0.50% | 1,500 |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| Sep 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.66% | - |
| Sep 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.15% | - |
| Sep 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.38% | - |
| Sep 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.17% | - |
| Sep 18, 2026 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 0.34% | 600 |
| Sep 17, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.69% | - |
| Sep 16, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.80% | - |
| Sep 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.82% | - |
| Sep 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | - |
| Sep 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.50% | - |
| Sep 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.47% | - |
| Sep 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Sep 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.16% | - |
| Sep 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.06% | - |
| Sep 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.92% | - |
| Sep 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.40% | - |
| Sep 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Sep 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Aug 31, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.46% | - |
| Aug 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | - |
| Aug 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.09% | - |
| Aug 26, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.79% | - |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.20% | - |
| Aug 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.38% | - |
| Aug 21, 2026 | 3.29 | 3.37 | 3.29 | 3.37 | 3.37 | -1.17% | 1,000 |
| Aug 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.95% | - |
| Aug 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.33% | - |
| Aug 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44% | - |