Akebia Therapeutics, Inc. (FRA:AX9)
Germany · Delayed Price · Currency is EUR 0.7718
+0.0326 (4.41%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:AX9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.41% | - |
| Jun 11, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.61% | - |
| Jun 10, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.14% | - |
| Jun 9, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.43% | - |
| Jun 8, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.26% | - |
| Jun 5, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.07% | - |
| Jun 4, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.97% | 300 |
| Jun 3, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | -2.69% | 300 |
| Jun 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.06% | - |
| Jun 1, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.93% | - |
| May 29, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| May 28, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.36% | 26,763 |
| May 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.20% | - |
| May 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.08% | - |
| May 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.37% | - |
| May 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.51% | - |
| May 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 5.15% | - |
| May 20, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -5.90% | 1,000 |
| May 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.55% | - |
| May 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.18% | - |
| May 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.15% | - |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| May 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.90% | - |
| May 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.85% | - |
| May 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.92% | - |
| May 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -19.54% | - |
| May 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.82% | - |
| May 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.75% | - |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.27% | - |
| May 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | - |
| Apr 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Apr 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18% | - |
| Apr 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.82% | - |
| Apr 24, 2026 | 1.21 | 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 | 2.17% | - |
| Apr 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.60% | - |
| 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 | -1.32% | - |
| Apr 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.47% | - |
| 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% | - |