Pliant Therapeutics, Inc. (FRA:9PT)
Germany · Delayed Price · Currency is EUR 1.107
-0.008 (-0.72%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:9PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.53% | - |
| Apr 22, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.34% | - |
| Apr 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -5.56% | - |
| Apr 20, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 5.69% | - |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.46% | - |
| Apr 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.60% | - |
| Apr 15, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.40% | - |
| Apr 14, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.75% | - |
| Apr 13, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -5.07% | - |
| Apr 10, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.72% | - |
| Apr 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.29% | - |
| Apr 8, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 0.18% | - |
| Apr 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -8.49% | - |
| Apr 2, 2026 | 1.08 | 1.19 | 1.06 | 1.19 | 1.19 | 12.26% | 100 |
| Apr 1, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 6.00% | - |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Mar 30, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.98% | - |
| Mar 27, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -9.01% | - |
| Mar 26, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | - |
| Mar 25, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 3.74% | - |
| Mar 24, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -8.55% | - |
| Mar 20, 2026 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 7.34% | 3,000 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Mar 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Mar 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | - |
| Mar 16, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 3.51% | - |
| Mar 13, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Mar 12, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | - |
| Mar 11, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Mar 10, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 5.45% | - |
| Mar 9, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Mar 6, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Mar 5, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | - |
| Mar 4, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | - |
| Mar 3, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | - |
| Mar 2, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | - |
| Feb 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | - |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Feb 24, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | - |
| Feb 23, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -4.63% | - |
| Feb 20, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 5.88% | 602 |
| Feb 19, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 9.09% | - |
| Feb 18, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.19% | - |
| Feb 17, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -0.54% | - |
| Feb 16, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -0.54% | - |
| Feb 13, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -1.60% | - |
| Feb 12, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -1.57% | - |
| Feb 11, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 0.53% | - |