Opus Genetics, Inc. (FRA:R3X1)
Germany · Delayed Price · Currency is EUR 3.400
+0.200 (6.25%)
At close: Jun 26, 2026
FRA:R3X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.20 | 3.50 | 3.20 | 3.40 | 3.40 | 6.25% | - |
| Jun 25, 2026 | 3.22 | 3.22 | 3.14 | 3.20 | 3.20 | -1.23% | - |
| Jun 24, 2026 | 3.52 | 3.52 | 3.24 | 3.24 | 3.24 | -8.47% | - |
| Jun 23, 2026 | 3.50 | 3.60 | 3.50 | 3.54 | 3.54 | 1.14% | - |
| Jun 22, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | - |
| Jun 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 100 |
| Jun 18, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | - |
| Jun 17, 2026 | 3.38 | 3.56 | 3.36 | 3.46 | 3.46 | 5.49% | - |
| Jun 16, 2026 | 3.32 | 3.32 | 3.22 | 3.28 | 3.28 | -1.20% | - |
| Jun 15, 2026 | 3.46 | 3.46 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jun 12, 2026 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 3.01% | - |
| Jun 11, 2026 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | - | - |
| Jun 10, 2026 | 3.46 | 3.46 | 3.28 | 3.32 | 3.32 | -4.60% | - |
| Jun 9, 2026 | 3.44 | 3.48 | 3.36 | 3.48 | 3.48 | 1.75% | - |
| Jun 8, 2026 | 3.42 | 3.42 | 3.36 | 3.42 | 3.42 | -2.29% | - |
| Jun 5, 2026 | 3.88 | 3.88 | 3.50 | 3.50 | 3.50 | -5.41% | - |
| Jun 4, 2026 | 3.56 | 3.72 | 3.54 | 3.70 | 3.70 | 3.35% | - |
| Jun 3, 2026 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | 6.55% | - |
| Jun 2, 2026 | 3.46 | 3.46 | 3.30 | 3.36 | 3.36 | -3.45% | - |
| Jun 1, 2026 | 3.68 | 3.68 | 3.48 | 3.48 | 3.48 | -5.43% | - |
| May 29, 2026 | 3.54 | 3.80 | 3.54 | 3.68 | 3.68 | 3.95% | - |
| May 28, 2026 | 3.48 | 3.56 | 3.44 | 3.54 | 3.54 | 1.72% | - |
| May 27, 2026 | 3.46 | 3.54 | 3.42 | 3.48 | 3.48 | 0.58% | - |
| May 26, 2026 | 3.64 | 3.66 | 3.46 | 3.46 | 3.46 | -4.95% | 177 |
| May 25, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | - |
| May 22, 2026 | 3.64 | 3.68 | 3.58 | 3.62 | 3.62 | 0.56% | - |
| May 21, 2026 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -3.74% | - |
| May 20, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 3.89% | - |
| May 19, 2026 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -4.26% | - |
| May 18, 2026 | 4.02 | 4.02 | 3.76 | 3.76 | 3.76 | -7.39% | - |
| May 15, 2026 | 4.20 | 4.20 | 3.98 | 4.06 | 4.06 | -4.69% | - |
| May 14, 2026 | 4.24 | 4.28 | 4.14 | 4.26 | 4.26 | 0.47% | - |
| May 13, 2026 | 4.34 | 4.50 | 4.18 | 4.24 | 4.24 | -2.30% | 226 |
| May 12, 2026 | 4.28 | 4.34 | 4.20 | 4.34 | 4.34 | 1.40% | - |
| May 11, 2026 | 4.24 | 4.34 | 4.20 | 4.28 | 4.28 | 3.38% | - |
| May 8, 2026 | 4.50 | 4.50 | 4.14 | 4.14 | 4.14 | -7.17% | - |
| May 7, 2026 | 4.46 | 4.46 | 4.24 | 4.46 | 4.46 | 1.36% | - |
| May 6, 2026 | 4.36 | 4.44 | 4.34 | 4.40 | 4.40 | 0.46% | - |
| May 5, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| May 4, 2026 | 4.30 | 4.48 | 4.30 | 4.36 | 4.36 | 2.35% | - |
| Apr 30, 2026 | 3.90 | 4.34 | 3.90 | 4.26 | 4.26 | 7.58% | - |
| Apr 29, 2026 | 4.20 | 4.20 | 3.96 | 3.96 | 3.96 | -6.16% | - |
| Apr 28, 2026 | 4.30 | 4.30 | 4.16 | 4.22 | 4.22 | -2.31% | - |
| Apr 27, 2026 | 4.38 | 4.44 | 4.30 | 4.32 | 4.32 | -0.46% | - |
| Apr 24, 2026 | 4.38 | 4.52 | 4.22 | 4.34 | 4.34 | 0.46% | - |
| Apr 23, 2026 | 4.56 | 4.56 | 4.32 | 4.32 | 4.32 | -6.49% | - |
| Apr 22, 2026 | 4.48 | 4.68 | 4.46 | 4.62 | 4.62 | 3.12% | - |
| Apr 21, 2026 | 4.62 | 4.64 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Apr 20, 2026 | 4.68 | 4.68 | 4.44 | 4.66 | 4.66 | -3.32% | - |
| Apr 17, 2026 | 4.80 | 4.82 | 4.72 | 4.82 | 4.82 | - | - |