Zura Bio Limited (FRA:94E)
Germany · Delayed Price · Currency is EUR 5.35
-0.05 (-0.93%)
Aug 26, 2026, 8:02 AM CET
FRA:94E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.87% | - |
| Aug 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Aug 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Aug 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Aug 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | - |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Aug 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Aug 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Aug 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.20% | - |
| Aug 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Aug 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.41% | - |
| Aug 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Aug 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Aug 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Aug 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Aug 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Aug 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Jul 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Jul 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.77% | - |
| Jul 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.46% | - |
| Jul 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Jul 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jul 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Jul 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.31% | - |
| Jul 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.99% | - |
| Jul 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Jul 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.38% | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.88% | - |
| Jul 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | - |
| Jul 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Jul 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Jul 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -7.98% | - |
| Jul 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Jul 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 8.22% | - |
| Jul 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | - |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jul 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | - |
| Jul 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -14.90% | - |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| Jun 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.40% | - |
| Jun 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 19.29% | - |
| Jun 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.91% | - |
| Jun 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Jun 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Jun 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 12.42% | - |
| Jun 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jun 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Jun 18, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 4.67% | - |
| Jun 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |