Tvardi Therapeutics, Inc. (FRA:69C)
Germany · Delayed Price · Currency is EUR 0.6700
-0.0450 (-6.29%)
At close: Oct 26, 2026
FRA:69C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -6.29% | - |
| Oct 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.67% | - |
| Oct 22, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -10.18% | - |
| Oct 21, 2026 | 0.74 | 0.84 | 0.74 | 0.84 | 0.84 | 1.21% | - |
| Oct 20, 2026 | 0.72 | 0.83 | 0.72 | 0.83 | 0.83 | 6.45% | - |
| Oct 19, 2026 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -3.73% | - |
| Oct 16, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Oct 15, 2026 | 0.74 | 0.83 | 0.74 | 0.83 | 0.83 | 5.77% | - |
| Oct 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | - |
| Oct 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | - |
| Oct 12, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | - |
| Oct 9, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Oct 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.92% | - |
| Oct 7, 2026 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | -4.47% | - |
| Oct 6, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -3.76% | - |
| Oct 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Oct 2, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -8.00% | - |
| Oct 1, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | - |
| Sep 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | - |
| Sep 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.25% | - |
| Sep 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 9.71% | - |
| Sep 25, 2026 | 0.78 | 0.88 | 0.78 | 0.88 | 0.88 | 1.74% | - |
| Sep 24, 2026 | 1.00 | 1.00 | 0.86 | 0.86 | 0.86 | -21.82% | - |
| Sep 23, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -19.12% | - |
| Sep 22, 2026 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 3.03% | - |
| Sep 21, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | - | - |
| Sep 18, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -3.65% | - |
| Sep 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Sep 15, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -8.39% | - |
| Sep 14, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 8.39% | - |
| Sep 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -15.88% | - |
| Sep 10, 2026 | 1.44 | 1.70 | 1.44 | 1.70 | 1.70 | 11.11% | 819 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -2.55% | - |
| Sep 8, 2026 | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | 5.37% | - |
| Sep 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.47% | - |
| Sep 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Sep 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 8.89% | - |
| Sep 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Sep 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Aug 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Aug 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Aug 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Aug 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Aug 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Aug 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Aug 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Aug 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 39.42% | - |