Akeso, Inc. (FRA:4RY)
Germany · Delayed Price · Currency is EUR 16.07
+0.32 (2.03%)
Last updated: Apr 22, 2026, 3:25 PM CET
FRA:4RY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 16.07 | 16.11 | 16.07 | 16.07 | 16.07 | 2.03% | - |
| Apr 21, 2026 | 15.85 | 15.86 | 15.75 | 15.75 | 15.75 | 0.16% | - |
| Apr 20, 2026 | 15.86 | 15.86 | 15.72 | 15.72 | 15.72 | -2.45% | - |
| Apr 17, 2026 | 16.41 | 16.41 | 16.12 | 16.12 | 16.12 | 0.97% | - |
| Apr 16, 2026 | 15.97 | 16.06 | 15.96 | 15.96 | 15.96 | 1.33% | - |
| Apr 15, 2026 | 15.83 | 15.83 | 15.75 | 15.75 | 15.75 | 7.88% | - |
| Apr 14, 2026 | 14.74 | 14.74 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 13, 2026 | 14.78 | 14.78 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Apr 10, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 0.93% | - |
| Apr 9, 2026 | 14.59 | 14.59 | 14.57 | 14.57 | 14.57 | -0.24% | - |
| Apr 8, 2026 | 14.81 | 14.81 | 14.60 | 14.60 | 14.60 | -1.05% | - |
| Apr 7, 2026 | 15.28 | 15.28 | 14.76 | 14.76 | 14.76 | -1.63% | 482 |
| Apr 2, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 1, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 6.38% | 240 |
| Mar 31, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Mar 30, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 4.32% | - |
| Mar 27, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 2.96% | 740 |
| Mar 26, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 2.27% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | - |
| Mar 23, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Mar 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Mar 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 17, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | - |
| Mar 16, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 6.61% | - |
| Mar 13, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Mar 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Mar 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 10, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 10.62% | - |
| Mar 9, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Mar 6, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 5.41% | 1,650 |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 7.77% | - |
| Mar 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | 1,000 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | 700 |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 100 |
| Feb 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Feb 26, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -2.68% | - |
| Feb 25, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Feb 24, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| 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 | - | - |