Opus Genetics, Inc. (FRA:R3X1)
Germany · Delayed Price · Currency is EUR 1.762
-0.004 (-0.23%)
At close: Jan 6, 2026
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.88 | 1.93 | 1.83 | 1.93 | 1.93 | 1.36% | - |
| Dec 4, 2025 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 7.93% | - |
| Dec 3, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 3.64% | - |
| Dec 2, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -0.12% | - |
| Dec 1, 2025 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -5.33% | - |
| Nov 28, 2025 | 1.71 | 1.82 | 1.71 | 1.80 | 1.80 | 5.50% | - |
| Nov 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.50% | - |
| Nov 26, 2025 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 2.24% | 2,716 |
| Nov 25, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | -0.82% | - |
| Nov 24, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 5.17% | - |
| Nov 21, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.45% | - |
| Nov 20, 2025 | 1.59 | 1.72 | 1.59 | 1.65 | 1.65 | 3.25% | 670 |
| Nov 19, 2025 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | -0.62% | - |
| Nov 18, 2025 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | 7.49% | - |
| Nov 17, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -6.15% | - |
| Nov 14, 2025 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | - |
| Nov 13, 2025 | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | -4.14% | 1,000 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -2.03% | - |
| Nov 11, 2025 | 1.67 | 1.68 | 1.59 | 1.68 | 1.68 | -0.71% | - |
| Nov 10, 2025 | 1.73 | 1.85 | 1.65 | 1.69 | 1.69 | -1.40% | 300 |
| Nov 7, 2025 | 1.73 | 1.73 | 1.61 | 1.71 | 1.71 | 0.23% | 2,000 |
| Nov 6, 2025 | 1.81 | 1.81 | 1.62 | 1.71 | 1.71 | -6.97% | 2,000 |
| Nov 5, 2025 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -2.44% | - |
| Nov 4, 2025 | 1.81 | 1.88 | 1.76 | 1.88 | 1.88 | 2.73% | - |
| Nov 3, 2025 | 1.97 | 2.01 | 1.83 | 1.83 | 1.83 | -6.44% | - |
| Oct 31, 2025 | 1.69 | 1.96 | 1.69 | 1.96 | 1.96 | 16.00% | - |
| Oct 30, 2025 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | 0.36% | - |
| Oct 29, 2025 | 1.63 | 1.73 | 1.63 | 1.68 | 1.68 | 3.57% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.47% | - |
| Oct 27, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 1.31% | - |