Ardelyx, Inc. (FRA:41X)
Germany · Delayed Price · Currency is EUR 4.405
+0.045 (1.03%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:41X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.35% | - |
| Jul 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.59% | - |
| Jul 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.11% | - |
| Jul 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.11% | - |
| Jul 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.01% | - |
| Jul 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.36% | - |
| Jul 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.17% | - |
| Jul 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.35% | - |
| Jul 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.33% | - |
| Jul 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.50% | - |
| Jul 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.18% | - |
| Jul 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | - |
| Jul 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | - |
| Jul 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.85% | - |
| Jul 7, 2026 | 4.58 | 4.69 | 4.58 | 4.69 | 4.69 | 2.74% | 19 |
| Jul 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.33% | - |
| Jul 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.45% | - |
| Jul 2, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.36% | - |
| Jul 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.53% | - |
| Jun 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.81% | - |
| Jun 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jun 26, 2026 | 5.26 | 5.26 | 4.88 | 4.88 | 4.88 | -9.46% | 1,000 |
| Jun 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Jun 24, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.18% | - |
| Jun 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.72% | - |
| Jun 22, 2026 | 5.22 | 5.55 | 5.22 | 5.55 | 5.55 | 6.53% | 1,805 |
| Jun 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.58% | - |
| Jun 18, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.60% | - |
| Jun 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Jun 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jun 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.72% | - |
| Jun 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Jun 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.31% | - |
| Jun 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.74% | - |
| Jun 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.52% | - |
| Jun 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.69% | - |
| Jun 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.11% | - |
| Jun 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.81% | - |
| Jun 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jun 2, 2026 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -8.91% | 2,550 |
| 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% | - |