Ardelyx, Inc. (FRA:41X)
Germany · Delayed Price · Currency is EUR 2.940
+0.010 (0.34%)
At close: Sep 18, 2026
FRA:41X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.62% | - |
| Aug 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 11,400 |
| Aug 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Aug 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Aug 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.86% | - |
| Aug 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -22.74% | - |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Aug 5, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.82% | 500 |
| Aug 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | - |
| Aug 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | - |
| Jul 31, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.46% | - |
| Jul 30, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.27% | - |
| Jul 29, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Jul 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.03% | - |
| 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% | - |