Tvardi Therapeutics, Inc. (FRA:69C)
Germany · Delayed Price · Currency is EUR 2.645
-0.140 (-5.03%)
At close: Jan 30, 2026
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.03% | - |
| Jan 29, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -7.01% | - |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.80% | - |
| Jan 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -8.96% | - |
| Jan 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.69% | - |
| Jan 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.63% | - |
| Jan 22, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.09% | - |
| Jan 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.60% | - |
| Jan 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -6.57% | - |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.38% | - |
| Jan 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.52% | - |
| Jan 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.12% | - |
| Jan 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.69% | - |
| Jan 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | - |
| Jan 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 8.25% | - |
| Jan 9, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 11.40% | - |
| Jan 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Jan 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.65% | - |
| Jan 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Jan 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.39% | - |
| Jan 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.49% | - |
| Dec 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.49% | - |
| Dec 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.05% | - |
| Dec 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.89% | - |
| Dec 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.32% | - |
| Dec 19, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.81% | - |
| Dec 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -7.54% | - |
| Dec 17, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.32% | - |
| Dec 16, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.57% | - |
| Dec 15, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.01% | - |
| Dec 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.77% | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.50% | - |
| Dec 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.34% | - |
| Dec 9, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.17% | - |
| Dec 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Dec 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.53% | - |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 12.00% | - |
| Dec 3, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -5.06% | - |
| Dec 2, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -5.63% | - |
| Dec 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.91% | - |
| 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% | - |