Terns Pharmaceuticals, Inc. (FRA:430)
Germany · Delayed Price · Currency is EUR 31.20
-0.60 (-1.89%)
At close: Jan 16, 2026
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 31.60 | 32.60 | 31.20 | 31.20 | 31.20 | -1.89% | 133 |
| Jan 15, 2026 | 31.60 | 32.60 | 31.40 | 31.80 | 31.80 | 1.27% | 154 |
| Jan 14, 2026 | 29.20 | 32.40 | 29.20 | 31.40 | 31.40 | 6.80% | - |
| Jan 13, 2026 | 29.00 | 30.00 | 28.60 | 29.40 | 29.40 | 1.38% | - |
| Jan 12, 2026 | 29.80 | 30.20 | 28.60 | 29.00 | 29.00 | -3.33% | 100 |
| Jan 9, 2026 | 32.20 | 32.20 | 30.00 | 30.00 | 30.00 | -6.25% | 400 |
| Jan 8, 2026 | 33.60 | 33.80 | 32.00 | 32.00 | 32.00 | -5.33% | 270 |
| Jan 7, 2026 | 32.40 | 33.80 | 32.40 | 33.80 | 33.80 | 4.32% | 30 |
| Jan 6, 2026 | 33.00 | 33.00 | 32.00 | 32.40 | 32.40 | -2.41% | - |
| Jan 5, 2026 | 33.80 | 34.80 | 32.60 | 33.20 | 33.20 | -1.78% | 28 |
| Jan 2, 2026 | 34.80 | 34.80 | 32.80 | 33.80 | 33.80 | -2.87% | 6 |
| Dec 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Dec 29, 2025 | 34.80 | 35.60 | 34.60 | 34.80 | 34.80 | -0.57% | 210 |
| Dec 23, 2025 | 34.00 | 35.20 | 34.00 | 35.00 | 35.00 | 2.34% | - |
| Dec 22, 2025 | 33.80 | 34.20 | 32.60 | 34.20 | 34.20 | 1.79% | 395 |
| Dec 19, 2025 | 33.40 | 33.80 | 33.20 | 33.60 | 33.60 | - | 600 |
| Dec 18, 2025 | 35.40 | 35.60 | 33.60 | 33.60 | 33.60 | -5.08% | 300 |
| Dec 17, 2025 | 36.80 | 36.80 | 35.40 | 35.40 | 35.40 | -1.67% | 233 |
| Dec 16, 2025 | 38.00 | 38.00 | 35.80 | 36.00 | 36.00 | -3.23% | 205 |
| Dec 15, 2025 | 38.00 | 39.40 | 37.00 | 37.20 | 37.20 | -1.59% | 150 |
| Dec 12, 2025 | 39.60 | 39.60 | 37.80 | 37.80 | 37.80 | -4.55% | 135 |
| Dec 11, 2025 | 37.40 | 39.80 | 37.40 | 39.60 | 39.60 | 4.76% | - |
| Dec 10, 2025 | 36.40 | 38.40 | 36.40 | 37.80 | 37.80 | 4.42% | - |
| Dec 9, 2025 | 34.00 | 37.40 | 32.60 | 36.20 | 36.20 | 5.85% | 172 |
| Dec 8, 2025 | 25.60 | 34.20 | 25.60 | 34.20 | 34.20 | 36.80% | 465 |
| Dec 5, 2025 | 23.00 | 25.40 | 23.00 | 25.00 | 25.00 | 7.76% | 328 |
| Dec 4, 2025 | 23.40 | 24.00 | 23.20 | 23.20 | 23.20 | -0.85% | 240 |
| Dec 3, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 5.41% | 595 |
| Dec 2, 2025 | 23.40 | 23.60 | 22.20 | 22.20 | 22.20 | -5.13% | 260 |
| Dec 1, 2025 | 24.00 | 24.20 | 23.20 | 23.40 | 23.40 | -3.31% | 1,172 |
| Nov 28, 2025 | 24.80 | 24.80 | 24.00 | 24.20 | 24.20 | -1.63% | - |
| Nov 27, 2025 | 24.60 | 25.20 | 24.60 | 24.60 | 24.60 | -0.81% | 10 |
| Nov 26, 2025 | 25.20 | 25.60 | 24.40 | 24.80 | 24.80 | -1.59% | 160 |
| Nov 25, 2025 | 24.00 | 25.20 | 23.80 | 25.20 | 25.20 | 4.13% | 303 |
| Nov 24, 2025 | 22.60 | 24.20 | 22.60 | 24.20 | 24.20 | 6.14% | - |
| Nov 21, 2025 | 22.40 | 23.00 | 22.20 | 22.80 | 22.80 | 0.88% | 526 |
| Nov 20, 2025 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | -2.59% | 1,007 |
| Nov 19, 2025 | 23.40 | 24.20 | 23.00 | 23.20 | 23.20 | -0.85% | 578 |
| Nov 18, 2025 | 21.60 | 23.40 | 21.60 | 23.40 | 23.40 | 6.36% | 268 |
| Nov 17, 2025 | 19.70 | 22.20 | 19.70 | 22.00 | 22.00 | 13.99% | 400 |