Terns Pharmaceuticals, Inc. (FRA:430)
Germany · Delayed Price · Currency is EUR 46.00
+0.40 (0.88%)
At close: Mar 27, 2026
FRA:430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.20 | 46.20 | 45.60 | 46.00 | 46.00 | 0.88% | 78 |
| Mar 26, 2026 | 45.00 | 46.40 | 45.00 | 45.60 | 45.60 | - | 40 |
| Mar 25, 2026 | 49.40 | 50.00 | 45.00 | 45.60 | 45.60 | 7.04% | 399 |
| Mar 24, 2026 | 42.40 | 42.60 | 41.40 | 42.60 | 42.60 | 0.95% | - |
| Mar 23, 2026 | 42.40 | 45.00 | 42.00 | 42.20 | 42.20 | 0.48% | 240 |
| Mar 20, 2026 | 42.20 | 42.40 | 41.40 | 42.00 | 42.00 | - | 115 |
| Mar 19, 2026 | 41.60 | 42.00 | 41.40 | 42.00 | 42.00 | 0.96% | - |
| Mar 18, 2026 | 40.20 | 41.60 | 39.00 | 41.60 | 41.60 | 4.52% | - |
| Mar 17, 2026 | 39.40 | 39.80 | 39.00 | 39.80 | 39.80 | 0.51% | 18 |
| Mar 16, 2026 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | -2.46% | - |
| Mar 13, 2026 | 38.60 | 41.00 | 38.60 | 40.60 | 40.60 | 4.10% | 180 |
| Mar 12, 2026 | 39.80 | 39.80 | 37.80 | 39.00 | 39.00 | -2.50% | 135 |
| Mar 11, 2026 | 38.80 | 40.00 | 38.60 | 40.00 | 40.00 | 3.63% | 30 |
| Mar 10, 2026 | 37.20 | 39.20 | 37.20 | 38.60 | 38.60 | 2.12% | - |
| Mar 9, 2026 | 36.60 | 37.80 | 35.80 | 37.80 | 37.80 | 3.28% | 65 |
| Mar 6, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 3.39% | 36 |
| Mar 5, 2026 | 36.20 | 36.20 | 35.20 | 35.40 | 35.40 | -1.67% | - |
| Mar 4, 2026 | 35.00 | 36.40 | 35.00 | 36.00 | 36.00 | 2.27% | - |
| Mar 3, 2026 | 35.00 | 35.80 | 34.20 | 35.20 | 35.20 | -1.12% | 260 |
| Mar 2, 2026 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | 0.56% | - |
| Feb 27, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | 2.91% | - |
| Feb 26, 2026 | 34.60 | 34.60 | 33.40 | 34.40 | 34.40 | -0.58% | - |
| Feb 25, 2026 | 34.80 | 35.00 | 33.80 | 34.60 | 34.60 | -0.57% | - |
| Feb 24, 2026 | 34.40 | 34.80 | 33.60 | 34.80 | 34.80 | 1.16% | - |
| Feb 23, 2026 | 32.80 | 34.40 | 32.80 | 34.40 | 34.40 | 5.52% | 30 |
| Feb 20, 2026 | 33.20 | 33.40 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Feb 19, 2026 | 33.00 | 33.40 | 32.40 | 33.20 | 33.20 | 0.61% | - |
| Feb 18, 2026 | 33.00 | 33.40 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 17, 2026 | 31.00 | 33.40 | 31.00 | 33.00 | 33.00 | 5.10% | - |
| Feb 16, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 0.64% | 260 |
| Feb 13, 2026 | 31.40 | 32.00 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Feb 12, 2026 | 32.20 | 32.80 | 31.80 | 31.80 | 31.80 | -1.24% | 290 |
| Feb 11, 2026 | 31.80 | 33.00 | 31.00 | 32.20 | 32.20 | 1.26% | - |
| Feb 10, 2026 | 31.40 | 32.00 | 31.00 | 31.80 | 31.80 | 1.27% | 600 |
| Feb 9, 2026 | 31.20 | 32.00 | 31.20 | 31.40 | 31.40 | -0.63% | - |
| Feb 6, 2026 | 29.40 | 31.60 | 29.40 | 31.60 | 31.60 | 7.48% | - |
| Feb 5, 2026 | 30.20 | 31.20 | 29.40 | 29.40 | 29.40 | -2.65% | 400 |
| Feb 4, 2026 | 32.40 | 32.40 | 30.00 | 30.20 | 30.20 | -6.79% | 400 |
| Feb 3, 2026 | 31.00 | 32.60 | 31.00 | 32.40 | 32.40 | 5.19% | - |
| Feb 2, 2026 | 29.20 | 30.80 | 29.20 | 30.80 | 30.80 | 6.94% | 910 |
| Jan 30, 2026 | 28.40 | 29.40 | 28.40 | 28.80 | 28.80 | 2.13% | - |
| Jan 29, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jan 28, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jan 27, 2026 | 28.80 | 29.20 | 28.60 | 28.60 | 28.60 | - | 135 |
| Jan 26, 2026 | 29.20 | 29.20 | 28.20 | 28.60 | 28.60 | -0.69% | 68 |
| Jan 23, 2026 | 30.40 | 30.40 | 28.80 | 28.80 | 28.80 | -4.64% | - |
| Jan 22, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -3.21% | 16 |
| Jan 21, 2026 | 31.00 | 31.40 | 30.80 | 31.20 | 31.20 | 1.30% | - |
| Jan 20, 2026 | 30.80 | 31.20 | 29.80 | 30.80 | 30.80 | - | 135 |
| Jan 19, 2026 | 30.80 | 30.80 | 30.60 | 30.80 | 30.80 | -1.28% | - |