Akeso, Inc. (FRA:4RY)
Germany · Delayed Price · Currency is EUR 11.60
+0.10 (0.87%)
Last updated: Feb 20, 2026, 3:25 PM CET
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Feb 19, 2026 | 11.20 | 11.60 | 11.20 | 11.50 | 11.50 | 3.60% | 2,500 |
| Feb 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Feb 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Feb 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Feb 12, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Feb 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Feb 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | 200 |
| Feb 9, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 1,500 |
| Feb 4, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 3.74% | - |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -9.32% | - |
| 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% | - |