Akebia Therapeutics, Inc. (FRA:AX9)
Germany · Delayed Price · Currency is EUR 1.209
+0.008 (0.67%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:AX9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.67% | - |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| Apr 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.64% | - |
| Apr 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.86% | - |
| Apr 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -12.21% | - |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.70% | - |
| Apr 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.91% | - |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.00% | - |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Apr 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.42% | - |
| Apr 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19% | - |
| Apr 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.73% | - |
| Apr 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.34% | - |
| Apr 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | - |
| Apr 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.98% | - |
| Mar 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.26% | - |
| Mar 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.29% | - |
| 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% | - |