BioCryst Pharmaceuticals, Inc. (FRA:BO1)
Germany · Delayed Price · Currency is EUR 7.48
+0.18 (2.41%)
At close: Sep 18, 2026
FRA:BO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 2.41% | - |
| Sep 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.78% | - |
| Sep 16, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.77% | - |
| Sep 15, 2026 | 7.03 | 7.03 | 6.98 | 6.98 | 6.98 | -0.60% | - |
| Sep 14, 2026 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | -0.74% | - |
| Sep 11, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -5.71% | - |
| Sep 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.57% | - |
| Sep 9, 2026 | 7.70 | 7.78 | 7.70 | 7.78 | 7.78 | -1.84% | - |
| Sep 8, 2026 | 8.33 | 8.33 | 7.93 | 7.93 | 7.93 | -7.73% | - |
| Sep 7, 2026 | 8.49 | 8.59 | 8.49 | 8.59 | 8.59 | 0.12% | 1,040 |
| Sep 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.17% | - |
| Sep 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.21% | - |
| Sep 2, 2026 | 8.48 | 8.79 | 8.48 | 8.79 | 8.79 | 6.21% | 1,500 |
| Sep 1, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.98% | - |
| Aug 31, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.33% | - |
| Aug 28, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.41% | 10 |
| Aug 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.22% | - |
| Aug 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.71% | - |
| Aug 25, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.02% | - |
| Aug 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.29% | - |
| Aug 21, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -4.11% | - |
| Aug 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 3.07% | - |
| Aug 19, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.52% | - |
| Aug 18, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.02% | - |
| Aug 17, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | -1.17% | - |
| Aug 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -7.70% | 2,000 |
| Aug 13, 2026 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 2.84% | 2,000 |
| Aug 12, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 5.38% | - |
| Aug 11, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.81% | - |
| Aug 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.78% | - |
| Aug 7, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.31% | - |
| Aug 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -3.88% | - |
| Aug 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 6.64% | - |
| Aug 4, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.97% | - |
| Aug 3, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.57% | - |
| Jul 31, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.48% | - |
| Jul 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.44% | - |
| Jul 29, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.30% | - |
| Jul 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.11% | - |
| Jul 27, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.10% | - |
| Jul 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.05% | - |
| Jul 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.05% | - |
| Jul 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.31% | - |
| Jul 21, 2026 | 7.91 | 7.97 | 7.91 | 7.97 | 7.97 | -0.52% | - |
| Jul 20, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.61% | - |
| Jul 17, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.72% | - |
| Jul 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -8.00% | - |
| Jul 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.94% | - |
| Jul 14, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.95% | - |
| Jul 13, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.38% | - |