ORIC Pharmaceuticals, Inc. (FRA:4TZ)
Germany · Delayed Price · Currency is EUR 6.38
-0.41 (-6.04%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:4TZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.91 | 6.91 | 6.79 | 6.79 | - | -5.01% | - |
| Jun 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.22% | - |
| May 29, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -1.08% | - |
| May 28, 2026 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | -1.66% | - |
| May 27, 2026 | 7.22 | 7.33 | 7.22 | 7.33 | 7.33 | 3.01% | - |
| May 26, 2026 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | -0.84% | - |
| May 25, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.21% | - |
| May 22, 2026 | 7.17 | 7.34 | 7.17 | 7.34 | 7.34 | 2.83% | - |
| May 21, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 2.82% | - |
| May 20, 2026 | 6.77 | 6.94 | 6.77 | 6.94 | 6.94 | 5.41% | - |
| May 19, 2026 | 6.70 | 6.70 | 6.58 | 6.58 | 6.58 | -1.47% | - |
| May 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -6.41% | - |
| May 15, 2026 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | -1.30% | - |
| May 14, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.71% | - |
| May 13, 2026 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | -3.32% | - |
| May 12, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 2.34% | - |
| May 11, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -0.32% | - |
| May 8, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.65% | - |
| May 7, 2026 | 7.79 | 7.79 | 7.51 | 7.51 | 7.51 | -5.34% | - |
| May 6, 2026 | 8.03 | 8.03 | 7.94 | 7.94 | 7.94 | 0.33% | - |
| May 5, 2026 | 8.11 | 8.11 | 7.91 | 7.91 | 7.91 | -5.04% | - |
| May 4, 2026 | 8.20 | 8.33 | 8.20 | 8.33 | 8.33 | 4.31% | - |
| Apr 30, 2026 | 7.90 | 7.99 | 7.90 | 7.99 | 7.99 | 0.99% | - |
| Apr 29, 2026 | 8.13 | 8.13 | 7.91 | 7.91 | 7.91 | -8.79% | - |
| Apr 28, 2026 | 8.55 | 8.67 | 8.55 | 8.67 | 8.67 | -0.82% | - |
| Apr 27, 2026 | 8.56 | 8.74 | 8.56 | 8.74 | 8.74 | 2.17% | - |
| Apr 24, 2026 | 8.77 | 8.77 | 8.56 | 8.56 | 8.56 | -7.14% | - |
| Apr 23, 2026 | 8.99 | 9.21 | 8.99 | 9.21 | 9.21 | 4.02% | - |
| Apr 22, 2026 | 8.93 | 8.93 | 8.86 | 8.86 | 8.86 | -0.96% | - |
| Apr 21, 2026 | 9.10 | 9.10 | 8.94 | 8.94 | 8.94 | - | - |
| Apr 20, 2026 | 8.73 | 8.94 | 8.73 | 8.94 | 8.94 | 2.01% | - |
| Apr 17, 2026 | 8.55 | 8.77 | 8.55 | 8.77 | 8.77 | 2.10% | - |
| Apr 16, 2026 | 8.57 | 9.28 | 8.57 | 8.59 | 8.59 | -2.45% | 700 |
| Apr 15, 2026 | 8.77 | 8.80 | 8.77 | 8.80 | 8.80 | 0.87% | - |
| Apr 14, 2026 | 8.68 | 8.73 | 8.68 | 8.73 | 8.73 | 1.54% | - |
| Apr 13, 2026 | 8.48 | 8.60 | 8.48 | 8.60 | 8.60 | - | - |
| Apr 10, 2026 | 8.66 | 8.80 | 8.30 | 8.60 | 8.60 | 11.06% | 1,090 |
| Apr 9, 2026 | 7.61 | 7.74 | 7.61 | 7.74 | 7.74 | 4.57% | - |
| Apr 8, 2026 | 7.74 | 7.74 | 7.40 | 7.40 | 7.40 | -0.59% | - |
| Apr 7, 2026 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 22.07% | - |
| Apr 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -8.96% | - |
| Apr 1, 2026 | 8.75 | 8.75 | 6.65 | 6.70 | 6.70 | -38.53% | 1,620 |
| Mar 31, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 4.81% | - |
| Mar 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.88% | - |
| Mar 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Mar 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Mar 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Mar 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Mar 20, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 4.37% | - |