Tvardi Therapeutics, Inc. (FRA:69C)
Germany · Delayed Price · Currency is EUR 3.065
+0.310 (11.25%)
Last updated: Nov 27, 2025, 8:02 AM CET
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.20% | - |
| Nov 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 11.25% | - |
| Nov 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.61% | - |
| Nov 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.18% | - |
| Nov 24, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 3.12% | - |
| Nov 21, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.06% | - |
| Nov 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.22% | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.52% | - |
| Nov 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.71% | - |
| Nov 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.17% | - |
| Nov 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.99% | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Nov 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.85% | - |
| Nov 10, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.30% | - |
| Nov 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.99% | - |
| Nov 6, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.96% | - |
| Nov 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.98% | - |
| Nov 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.08% | - |
| Nov 3, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.29% | - |
| Oct 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -9.39% | - |
| Oct 30, 2025 | 3.48 | 3.84 | 3.48 | 3.84 | 3.84 | 10.68% | - |
| Oct 29, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.39% | - |
| Oct 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -10.01% | - |
| Oct 27, 2025 | 3.69 | 3.95 | 3.69 | 3.95 | 3.95 | 2.33% | - |
| Oct 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Oct 23, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -9.61% | - |
| Oct 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.98% | - |
| Oct 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.01% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.20% | - |
| Oct 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.09% | - |
| Oct 15, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5.22% | - |
| Oct 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 7.71% | - |
| Oct 13, 2025 | 35.15 | 35.30 | 4.80 | 4.80 | 4.80 | -86.46% | 120 |
| Oct 10, 2025 | 36.55 | 37.00 | 35.45 | 35.45 | 35.45 | 5.19% | 1,285 |
| Oct 9, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.15% | - |
| Oct 8, 2025 | 34.05 | 34.05 | 33.65 | 33.65 | 33.65 | -0.30% | 700 |
| Oct 7, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | - |
| Oct 6, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 7.83% | - |
| Oct 3, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -3.54% | - |
| Oct 2, 2025 | 31.60 | 32.45 | 31.60 | 32.45 | 32.45 | -0.31% | - |
| Oct 1, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5.51% | - |
| Sep 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.65% | - |
| Sep 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -2.10% | - |
| Sep 26, 2025 | 30.95 | 31.00 | 30.90 | 31.00 | 31.00 | 0.16% | 5 |
| Sep 25, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.64% | - |
| Sep 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.48% | - |
| Sep 23, 2025 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -2.97% | 1,000 |
| Sep 22, 2025 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | -1.08% | 27 |