Akebia Therapeutics, Inc. (FRA:AX9)
Germany · Delayed Price · Currency is EUR 1.252
+0.002 (0.16%)
Last updated: Jan 7, 2026, 8:09 AM CET
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.32% | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.27% | - |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.18% | - |
| Dec 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.96% | - |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.22% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.36% | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.72% | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.57% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.69% | - |
| Nov 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.81% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.22% | - |
| Nov 19, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.18% | 100 |
| Nov 18, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -8.09% | 845 |
| Nov 17, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 2.86% | 14,493 |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.65% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.12% | - |
| Nov 12, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 12.20% | 500 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.06% | - |
| Nov 10, 2025 | 1.74 | 1.74 | 1.42 | 1.42 | 1.42 | -20.18% | 41,838 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.62% | - |
| Nov 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.73% | - |
| Nov 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.27% | - |
| Nov 4, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | -1.10% | 2,318 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.20% | - |
| Oct 31, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 5.74% | 1,132 |
| Oct 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.61% | - |
| Oct 29, 2025 | 2.17 | 2.17 | 1.84 | 1.84 | 1.84 | -32.26% | 631 |
| Oct 28, 2025 | 2.69 | 2.76 | 2.69 | 2.72 | 2.72 | -1.02% | 2,215 |
| Oct 27, 2025 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | 9.56% | 334 |