Akeso, Inc. (FRA:4RY)
Germany · Delayed Price · Currency is EUR 11.80
+0.10 (0.85%)
At close: Jan 30, 2026
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jan 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Jan 28, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -1.65% | - |
| Jan 27, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Jan 26, 2026 | 12.20 | 12.30 | 11.90 | 12.00 | 12.00 | -4.76% | 200 |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jan 21, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -2.36% | - |
| Jan 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Jan 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jan 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Jan 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Jan 12, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jan 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Jan 7, 2026 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 10.08% | 532 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Jan 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Jan 2, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | - |
| Dec 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 100 |
| Dec 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Dec 19, 2025 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | 1.61% | 218 |
| Dec 18, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -1.59% | - |
| Dec 17, 2025 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | 0.80% | 55 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Dec 15, 2025 | 12.60 | 12.70 | 12.40 | 12.70 | 12.70 | -5.22% | 461 |
| Dec 12, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 3.08% | 2,823 |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 100 |
| Dec 9, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Dec 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Dec 5, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Dec 4, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Dec 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 2, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Dec 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Nov 28, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Nov 26, 2025 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | 3.15% | 171 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 24, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 6.78% | 400 |
| Nov 21, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -4.07% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | 0.82% | 301 |
| Nov 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 18, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -3.17% | 230 |
| Nov 17, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 14, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | - |
| Nov 12, 2025 | 13.00 | 13.30 | 12.80 | 13.30 | 13.30 | 6.40% | 1,500 |