Akebia Therapeutics, Inc. (FRA:AX9)
Germany · Delayed Price · Currency is EUR 1.189
+0.002 (0.17%)
At close: Mar 27, 2026
FRA:AX9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Mar 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.22% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.52% | - |
| Mar 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.33% | - |
| Mar 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.75% | - |
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.37% | - |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.12% | - |
| Mar 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.70% | - |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.37% | - |
| Mar 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.89% | - |
| Mar 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.21% | - |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.47% | - |
| Mar 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 9.33% | - |
| Mar 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.23% | - |
| Mar 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.76% | - |
| Mar 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.34% | - |
| Mar 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.72% | - |
| Mar 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.88% | - |
| Mar 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.98% | - |
| Feb 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.65% | - |
| Feb 26, 2026 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | 11.43% | 1,000 |
| Feb 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.79% | - |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.72% | - |
| Feb 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.73% | - |
| 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 | - | - |