Akebia Therapeutics, Inc. (FRA:AX9)
Germany · Delayed Price · Currency is EUR 0.8028
+0.0496 (6.59%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:AX9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6.59% | - |
| Aug 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.48% | - |
| Aug 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.46% | - |
| Aug 21, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.90% | - |
| Aug 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.53% | - |
| Aug 19, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.39% | - |
| Aug 18, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.29% | - |
| Aug 17, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.05% | - |
| Aug 14, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.73% | - |
| Aug 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.20% | - |
| Aug 12, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.55% | - |
| Aug 11, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.19% | - |
| Aug 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.86% | - |
| Aug 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.66% | - |
| Aug 6, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -26.22% | - |
| Aug 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.02% | - |
| Aug 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.96% | - |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.85% | - |
| Jul 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.83% | - |
| Jul 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.46% | - |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.52% | - |
| Jul 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.53% | - |
| Jul 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.52% | - |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.42% | - |
| Jul 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.60% | - |
| Jul 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.17% | - |
| Jul 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.63% | - |
| Jul 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.81% | - |
| Jul 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jul 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.17% | - |
| Jul 14, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.26% | 900 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.13% | - |
| Jul 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.29% | - |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.95% | - |
| Jul 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.35% | - |
| Jul 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.88% | - |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.19% | - |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.75% | - |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.43% | - |
| Jul 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.73% | - |
| Jun 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.42% | - |
| Jun 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 8.02% | - |
| Jun 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.01% | - |
| Jun 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.40% | - |
| Jun 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.10% | - |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.02% | - |
| Jun 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.93% | - |
| Jun 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.77% | - |
| Jun 18, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.27% | - |