Opus Genetics, Inc. (FRA:R3X1)
Germany · Delayed Price · Currency is EUR 2.850
-0.165 (-5.47%)
At close: Feb 20, 2026
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.99 | 3.00 | 2.85 | 2.85 | 2.85 | -5.47% | - |
| Feb 19, 2026 | 3.12 | 3.12 | 2.97 | 3.02 | 3.02 | -3.83% | - |
| Feb 18, 2026 | 3.23 | 3.24 | 3.14 | 3.14 | 3.14 | -3.39% | - |
| Feb 17, 2026 | 2.97 | 3.28 | 2.97 | 3.25 | 3.25 | 9.26% | - |
| Feb 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.49% | - |
| Feb 13, 2026 | 2.80 | 3.03 | 2.80 | 3.02 | 3.02 | 6.54% | - |
| Feb 12, 2026 | 2.73 | 2.86 | 2.73 | 2.83 | 2.83 | 3.66% | - |
| Feb 11, 2026 | 2.88 | 2.88 | 2.73 | 2.73 | 2.73 | -6.02% | - |
| Feb 10, 2026 | 2.86 | 2.91 | 2.77 | 2.91 | 2.91 | 4.87% | 1,000 |
| Feb 9, 2026 | 2.50 | 2.77 | 2.50 | 2.77 | 2.77 | 10.14% | 400 |
| Feb 6, 2026 | 2.15 | 2.52 | 2.15 | 2.52 | 2.52 | 16.71% | - |
| Feb 5, 2026 | 1.90 | 2.19 | 1.86 | 2.16 | 2.16 | 12.12% | - |
| Feb 4, 2026 | 1.99 | 2.01 | 1.89 | 1.92 | 1.92 | -4.62% | - |
| Feb 3, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 3.33% | - |
| Feb 2, 2026 | 1.97 | 2.02 | 1.95 | 1.95 | 1.95 | 1.99% | 100 |
| Jan 30, 2026 | 2.05 | 2.05 | 1.91 | 1.91 | 1.91 | -7.63% | - |
| Jan 29, 2026 | 2.21 | 2.21 | 2.07 | 2.07 | 2.07 | -8.20% | - |
| Jan 28, 2026 | 2.32 | 2.38 | 2.26 | 2.26 | 2.26 | -3.43% | - |
| Jan 27, 2026 | 2.32 | 2.47 | 2.24 | 2.34 | 2.34 | 0.43% | - |
| Jan 26, 2026 | 2.12 | 2.36 | 2.12 | 2.33 | 2.33 | 8.64% | - |
| Jan 23, 2026 | 2.09 | 2.14 | 2.03 | 2.14 | 2.14 | 1.90% | - |
| Jan 22, 2026 | 1.98 | 2.15 | 1.98 | 2.10 | 2.10 | 5.42% | - |
| Jan 21, 2026 | 1.89 | 1.99 | 1.87 | 1.99 | 1.99 | 4.73% | - |
| Jan 20, 2026 | 1.74 | 1.90 | 1.72 | 1.90 | 1.90 | 8.44% | - |
| Jan 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.68% | - |
| Jan 16, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.94% | - |
| Jan 15, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.79% | - |
| Jan 14, 2026 | 1.80 | 1.89 | 1.74 | 1.84 | 1.84 | 2.91% | - |
| Jan 13, 2026 | 1.72 | 1.79 | 1.68 | 1.79 | 1.79 | 2.64% | - |
| Jan 12, 2026 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 5.97% | - |
| Jan 9, 2026 | 1.68 | 1.71 | 1.63 | 1.64 | 1.64 | -3.86% | - |
| Jan 8, 2026 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -5.01% | - |
| Jan 7, 2026 | 1.74 | 1.85 | 1.74 | 1.80 | 1.80 | 2.04% | 5 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.23% | - |
| Jan 5, 2026 | 1.78 | 1.78 | 1.69 | 1.77 | 1.77 | 0.46% | - |
| Jan 2, 2026 | 1.76 | 1.92 | 1.72 | 1.76 | 1.76 | 6.16% | - |
| Dec 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.85% | - |
| Dec 29, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.73% | - |
| Dec 23, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.75% | - |
| Dec 22, 2025 | 1.68 | 1.76 | 1.68 | 1.72 | 1.72 | 3.12% | - |
| Dec 19, 2025 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -0.48% | - |
| Dec 18, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -2.67% | - |
| Dec 17, 2025 | 1.79 | 1.81 | 1.72 | 1.72 | 1.72 | -5.49% | - |
| Dec 16, 2025 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 0.89% | - |
| Dec 15, 2025 | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | -8.98% | - |
| Dec 12, 2025 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -3.32% | - |
| Dec 11, 2025 | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -2.84% | - |
| Dec 10, 2025 | 2.02 | 2.15 | 2.02 | 2.11 | 2.11 | 3.94% | - |
| Dec 9, 2025 | 1.93 | 2.07 | 1.92 | 2.03 | 2.03 | 3.68% | - |
| Dec 8, 2025 | 1.91 | 1.96 | 1.87 | 1.96 | 1.96 | 1.35% | - |