XORTX Therapeutics Inc. (FRA:ANU)
Germany · Delayed Price · Currency is EUR 1.852
-0.034 (-1.80%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:ANU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 17, 2026 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -7.03% | - |
| Aug 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.20% | - |
| Aug 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.30% | - |
| Aug 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.54% | 155 |
| Aug 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.56% | - |
| Aug 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.79% | - |
| Aug 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.26% | - |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.32% | - |
| Aug 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.98% | - |
| Aug 4, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 7.44% | 443 |
| Aug 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.58% | - |
| Jul 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.27% | - |
| Jul 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.26% | - |
| Jul 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Jul 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Jul 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.79% | - |
| Jul 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.04% | - |
| Jul 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.73% | - |
| Jul 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.00% | - |
| Jul 21, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.12% | - |
| Jul 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.91% | - |
| Jul 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.41% | - |
| Jul 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Jul 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.39% | - |
| Jul 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.78% | - |
| Jul 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.80% | - |
| Jul 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.40% | - |
| Jul 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.58% | - |
| Jul 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.36% | - |
| Jul 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.13% | - |
| Jul 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.67% | - |
| Jul 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.09% | - |
| Jul 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jul 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.59% | - |
| Jun 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.56% | - |
| Jun 29, 2026 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 6.71% | 265 |
| Jun 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.04% | - |
| Jun 25, 2026 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 7.99% | 800 |
| Jun 24, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.74% | 60 |
| Jun 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.84% | - |
| Jun 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.59% | - |
| Jun 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |