Akebia Therapeutics, Inc. (FRA:AX9)
Germany · Delayed Price · Currency is EUR 1.184
+0.004 (0.34%)
At close: Jan 30, 2026
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |