Pliant Therapeutics, Inc. (FRA:9PT)
Germany · Delayed Price · Currency is EUR 1.003
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:9PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.30% | - |
| Jun 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.05% | - |
| Jun 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.47% | - |
| Jun 23, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 0.41% | - |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.26% | - |
| Jun 19, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.71% | - |
| Jun 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.96% | - |
| Jun 17, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.05% | - |
| Jun 16, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.21% | - |
| Jun 15, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 1,000 |
| Jun 12, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -4.57% | - |
| Jun 11, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.81% | - |
| Jun 10, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | - |
| Jun 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.72% | - |
| Jun 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.21% | - |
| Jun 5, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.01% | - |
| Jun 4, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.65% | - |
| Jun 3, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | -0.40% | - |
| Jun 2, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -4.92% | - |
| Jun 1, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.73% | - |
| May 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.68% | - |
| May 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.78% | - |
| May 27, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| May 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.39% | - |
| May 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.21% | - |
| May 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 3.27% | - |
| May 21, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | - |
| May 20, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.50% | - |
| May 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 4.71% | - |
| May 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.75% | - |
| May 15, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.51% | - |
| May 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.56% | - |
| May 13, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.34% | - |
| May 12, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 0.40% | - |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.47% | - |
| May 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | - |
| May 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.46% | - |
| May 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.27% | - |
| May 5, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -3.05% | - |
| May 4, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.30% | - |
| Apr 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.57% | - |
| Apr 29, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -4.23% | - |
| Apr 28, 2026 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 3.20% | 1,153 |
| Apr 27, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.68% | - |
| Apr 24, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -2.26% | 1,153 |
| 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% | - |