Akeso, Inc. (FRA:4RY)
Germany · Delayed Price · Currency is EUR 9.74
+0.25 (2.59%)
At close: Oct 23, 2026
FRA:4RY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.80 | 9.74 | 9.74 | 9.74 | 2.59% | - |
| Oct 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -9.54% | - |
| Oct 21, 2026 | 10.42 | 10.50 | 10.42 | 10.50 | 10.50 | 1.74% | - |
| Oct 20, 2026 | 10.31 | 10.32 | 10.30 | 10.32 | 10.32 | 1.18% | - |
| Oct 19, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | -0.73% | - |
| Oct 16, 2026 | 10.32 | 10.32 | 10.28 | 10.28 | 10.28 | 0.78% | - |
| Oct 15, 2026 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | -5.60% | - |
| Oct 14, 2026 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | -8.47% | 2,910 |
| Oct 13, 2026 | 11.81 | 11.86 | 11.80 | 11.80 | 11.80 | -2.44% | 4,000 |
| Oct 12, 2026 | 12.10 | 12.11 | 12.10 | 12.10 | 12.10 | -1.55% | - |
| Oct 9, 2026 | 12.47 | 12.47 | 12.29 | 12.29 | 12.29 | 2.59% | - |
| Oct 8, 2026 | 12.00 | 12.00 | 11.94 | 11.98 | 11.98 | -2.24% | - |
| Oct 7, 2026 | 12.32 | 12.34 | 12.25 | 12.25 | 12.25 | -1.33% | - |
| Oct 6, 2026 | 12.43 | 12.45 | 12.42 | 12.42 | 12.42 | 3.93% | - |
| Oct 5, 2026 | 11.97 | 11.98 | 11.95 | 11.95 | 11.95 | -0.99% | - |
| Oct 2, 2026 | 11.98 | 12.07 | 11.98 | 12.07 | 12.07 | 0.75% | - |
| Oct 1, 2026 | 12.15 | 12.15 | 11.98 | 11.98 | 11.98 | -0.37% | - |
| Sep 30, 2026 | 12.03 | 12.03 | 12.02 | 12.02 | 12.02 | 17.61% | 50 |
| Sep 28, 2026 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | -1.78% | - |
| Sep 25, 2026 | 10.42 | 10.43 | 10.41 | 10.41 | 10.41 | -0.62% | - |
| Sep 24, 2026 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | -2.70% | - |
| Sep 23, 2026 | 10.81 | 10.81 | 10.76 | 10.76 | 10.76 | 0.70% | - |
| Sep 22, 2026 | 10.58 | 10.78 | 10.58 | 10.69 | 10.69 | -2.55% | 200 |
| Sep 21, 2026 | 10.92 | 10.97 | 10.92 | 10.97 | 10.97 | 10.25% | - |
| Sep 18, 2026 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | -0.94% | - |
| Sep 17, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | 0.10% | - |
| Sep 16, 2026 | 9.94 | 10.03 | 9.93 | 10.03 | 10.03 | -4.34% | - |
| Sep 15, 2026 | 10.50 | 10.50 | 10.48 | 10.49 | 10.49 | 0.10% | - |
| Sep 14, 2026 | 10.46 | 10.50 | 10.46 | 10.48 | 10.48 | 5.83% | - |
| Sep 11, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | -2.15% | - |
| Sep 10, 2026 | 10.20 | 10.20 | 10.12 | 10.12 | 10.12 | -1.46% | 1,000 |
| Sep 9, 2026 | 10.38 | 10.38 | 10.27 | 10.27 | 10.27 | -2.33% | - |
| Sep 8, 2026 | 10.43 | 10.51 | 10.43 | 10.51 | 10.51 | 1.50% | - |
| Sep 7, 2026 | 10.56 | 10.64 | 10.36 | 10.36 | 10.36 | -5.91% | 50 |
| Sep 4, 2026 | 10.97 | 11.06 | 10.97 | 11.01 | 11.01 | 10.12% | - |
| Sep 3, 2026 | 9.94 | 9.99 | 9.93 | 9.99 | 9.99 | 3.35% | - |
| Sep 2, 2026 | 9.64 | 9.67 | 9.63 | 9.67 | 9.67 | 2.05% | - |
| Sep 1, 2026 | 9.37 | 9.48 | 9.35 | 9.48 | 9.48 | -3.80% | 264 |
| Aug 31, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | -5.06% | - |
| Aug 28, 2026 | 10.32 | 10.38 | 10.32 | 10.38 | 10.38 | -4.60% | - |
| Aug 27, 2026 | 10.99 | 11.00 | 10.88 | 10.88 | 10.88 | 4.37% | - |
| Aug 26, 2026 | 10.27 | 10.42 | 10.23 | 10.42 | 10.42 | 8.18% | 512 |
| Aug 25, 2026 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | 0.42% | - |
| Aug 24, 2026 | 9.61 | 9.61 | 9.59 | 9.59 | 9.59 | -2.48% | - |
| Aug 21, 2026 | 9.79 | 9.84 | 9.78 | 9.84 | 9.84 | -3.28% | - |
| Aug 20, 2026 | 10.24 | 10.24 | 10.17 | 10.17 | 10.17 | 3.82% | - |
| Aug 19, 2026 | 9.86 | 9.86 | 9.78 | 9.80 | 9.80 | -1.82% | 200 |
| Aug 18, 2026 | 9.97 | 9.98 | 9.95 | 9.98 | 9.98 | 0.89% | - |
| Aug 17, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | -6.26% | - |
| Aug 14, 2026 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | -7.37% | 20 |