XORTX Therapeutics Inc. (FRA:ANU)
Germany · Delayed Price · Currency is EUR 0.9070
+0.0930 (11.43%)
At close: Oct 26, 2026
FRA:ANU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.78 | 0.91 | 0.78 | 0.91 | 0.91 | 11.43% | - |
| Oct 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 4.76% | - |
| Oct 22, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.72% | - |
| Oct 21, 2026 | 0.83 | 0.83 | 0.74 | 0.74 | 0.74 | -6.19% | - |
| Oct 20, 2026 | 0.86 | 0.86 | 0.79 | 0.79 | 0.79 | -31.46% | 21 |
| Oct 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.12% | - |
| Oct 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.29% | - |
| Oct 15, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -16.02% | - |
| Oct 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.26% | - |
| Oct 13, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 8.52% | - |
| Oct 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -26.48% | - |
| Oct 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 13.56% | - |
| Oct 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.50% | - |
| Oct 7, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.21% | - |
| Oct 6, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 4.50% | - |
| Oct 5, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | 0.42% | 35 |
| Oct 2, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Oct 1, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Sep 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | - |
| Sep 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.53% | - |
| Sep 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 25, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.14% | - |
| Sep 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.14% | - |
| Sep 23, 2026 | 1.58 | 1.58 | 1.43 | 1.43 | 1.43 | -4.78% | - |
| Sep 22, 2026 | 1.65 | 1.65 | 1.51 | 1.51 | 1.51 | -4.20% | - |
| Sep 21, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 10.39% | 222 |
| Sep 18, 2026 | 1.65 | 1.65 | 1.42 | 1.42 | 1.42 | -5.32% | 3,500 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.69% | - |
| Sep 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.51% | - |
| Sep 15, 2026 | 1.74 | 1.74 | 1.57 | 1.57 | 1.57 | -3.56% | - |
| Sep 14, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -29.98% | - |
| Sep 11, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 28.88% | - |
| Sep 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.33% | - |
| Sep 9, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 7.00% | - |
| Sep 8, 2026 | 1.94 | 2.16 | 1.80 | 1.80 | 1.80 | -11.55% | 110 |
| Sep 7, 2026 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 13.18% | 300 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.39% | - |
| Sep 3, 2026 | 2.04 | 2.14 | 1.84 | 1.84 | 1.84 | -2.13% | 457 |
| Sep 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.39% | - |
| Sep 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Aug 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.77% | - |
| Aug 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 10.42% | - |
| Aug 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.80% | - |
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 13.21% | - |
| Aug 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.77% | - |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.07% | - |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.96% | - |
| Aug 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.26% | - |
| Aug 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.69% | - |
| Aug 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.70% | - |