Akeso, Inc. (FRA:4RY)
Germany · Delayed Price · Currency is EUR 13.10
-0.30 (-2.24%)
Last updated: Dec 1, 2025, 8:59 AM CET
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Nov 10, 2025 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | 2.44% | 600 |
| Nov 7, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 6, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 5, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Nov 4, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -6.15% | - |
| Nov 3, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 4.84% | - |
| Oct 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Oct 30, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 0.83% | 758 |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Oct 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 23, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Oct 22, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Oct 21, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 1.55% | - |
| Oct 20, 2025 | 12.90 | 13.30 | 12.90 | 12.90 | 12.90 | -3.01% | 1,424 |
| Oct 17, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -3.62% | 500 |
| Oct 16, 2025 | 14.20 | 14.30 | 13.80 | 13.80 | 13.80 | 4.55% | 387 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 14, 2025 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | -2.88% | 672 |
| Oct 13, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -1.42% | - |
| Oct 10, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | -1.40% | - |
| Oct 9, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -9.49% | 300 |
| Oct 8, 2025 | 15.90 | 15.90 | 15.40 | 15.80 | 15.80 | 3.27% | 219 |
| Oct 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 6, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 2, 2025 | 15.10 | 15.50 | 15.00 | 15.00 | 15.00 | -2.60% | 459 |
| Oct 1, 2025 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 0.65% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 4.79% | 410 |
| Sep 29, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | 133 |
| Sep 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 145 |
| Sep 25, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -3.33% | 1,176 |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | 30 |
| Sep 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |