Akebia Therapeutics, Inc. (FRA:AX9)
Germany · Delayed Price · Currency is EUR 0.9850
-0.0050 (-0.51%)
Last updated: Feb 20, 2026, 8:04 AM CET
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Feb 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.15% | - |
| Feb 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.04% | - |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.17% | - |
| Feb 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.59% | - |
| Feb 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -14.42% | - |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.74% | - |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.28% | - |
| Feb 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.76% | - |
| Feb 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.57% | - |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.32% | - |
| Feb 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.75% | - |
| Feb 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.66% | - |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.09% | - |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.12% | - |
| Jan 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | - |
| Jan 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.14% | - |
| Jan 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.96% | - |
| Jan 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.25% | - |
| Jan 26, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | -2.16% | 1,000 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.25% | - |
| Jan 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.42% | - |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.71% | - |
| Jan 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | - |
| Jan 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.07% | - |
| Jan 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | - |
| Jan 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.04% | - |
| Jan 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.12% | - |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.32% | - |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.14% | - |
| Jan 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.10% | 2,000 |
| Jan 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Dec 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.05% | - |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.15% | - |
| Dec 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.45% | - |
| Dec 22, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 3.53% | 250 |
| Dec 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.97% | - |
| Dec 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.04% | - |
| Dec 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.32% | - |
| Dec 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.16% | - |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.29% | - |
| Dec 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.11% | - |
| Dec 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.36% | - |
| Dec 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.28% | - |
| Dec 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |