Terns Pharmaceuticals, Inc. (FRA:430)
Germany · Delayed Price · Currency is EUR 44.83
-0.18 (-0.40%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.32 | 45.04 | 44.32 | 45.01 | 45.01 | 0.16% | - |
| Apr 22, 2026 | 44.61 | 44.94 | 44.61 | 44.94 | 44.94 | 0.22% | - |
| Apr 21, 2026 | 44.30 | 44.84 | 44.30 | 44.84 | 44.84 | 0.70% | - |
| Apr 20, 2026 | 43.94 | 44.59 | 43.94 | 44.53 | 44.53 | -0.02% | - |
| Apr 17, 2026 | 44.05 | 44.54 | 44.05 | 44.54 | 44.54 | 0.02% | - |
| Apr 16, 2026 | 43.42 | 44.74 | 43.00 | 44.53 | 44.53 | -0.27% | 40 |
| Apr 15, 2026 | 43.85 | 44.70 | 43.85 | 44.65 | 44.65 | -0.02% | - |
| Apr 14, 2026 | 44.09 | 44.66 | 44.09 | 44.66 | 44.66 | 0.77% | 172 |
| Apr 13, 2026 | 44.70 | 44.70 | 44.32 | 44.32 | 44.32 | -0.29% | 100 |
| Apr 10, 2026 | 44.51 | 44.51 | 44.44 | 44.45 | 44.45 | -0.16% | - |
| Apr 9, 2026 | 43.90 | 44.61 | 43.90 | 44.52 | 44.52 | -0.47% | - |
| Apr 8, 2026 | 45.20 | 45.20 | 44.56 | 44.73 | 44.73 | -1.04% | 1,100 |
| Apr 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Apr 2, 2026 | 44.40 | 46.00 | 44.40 | 45.20 | 45.20 | - | 118 |
| Apr 1, 2026 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | - | - |
| Mar 31, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Mar 30, 2026 | 46.00 | 46.40 | 45.60 | 45.80 | 45.80 | -0.43% | 200 |
| 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% | - |