Opus Genetics, Inc. (FRA:R3X1)
Germany · Delayed Price · Currency is EUR 3.320
-0.140 (-4.05%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:R3X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2.31% | - |
| Aug 25, 2026 | 3.46 | 3.60 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Aug 24, 2026 | 3.40 | 3.44 | 3.22 | 3.40 | 3.40 | -1.73% | - |
| Aug 21, 2026 | 3.46 | 3.60 | 3.46 | 3.46 | 3.46 | 1.76% | 900 |
| Aug 20, 2026 | 3.42 | 3.54 | 3.38 | 3.40 | 3.40 | - | - |
| Aug 19, 2026 | 3.12 | 3.40 | 3.12 | 3.40 | 3.40 | 8.97% | - |
| Aug 18, 2026 | 3.10 | 3.12 | 3.04 | 3.12 | 3.12 | 0.65% | - |
| Aug 17, 2026 | 3.06 | 3.12 | 3.00 | 3.10 | 3.10 | 1.31% | - |
| Aug 14, 2026 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -3.16% | - |
| Aug 13, 2026 | 3.20 | 3.28 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Aug 12, 2026 | 3.30 | 3.38 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Aug 11, 2026 | 3.12 | 3.32 | 3.06 | 3.32 | 3.32 | 6.41% | - |
| Aug 10, 2026 | 3.12 | 3.18 | 3.10 | 3.12 | 3.12 | 1.96% | - |
| Aug 7, 2026 | 3.16 | 3.16 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Aug 6, 2026 | 3.22 | 3.24 | 3.08 | 3.10 | 3.10 | -2.52% | - |
| Aug 5, 2026 | 3.18 | 3.18 | 3.04 | 3.18 | 3.18 | 1.27% | - |
| Aug 4, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | - |
| Aug 3, 2026 | 3.18 | 3.20 | 3.04 | 3.10 | 3.10 | -1.90% | - |
| Jul 31, 2026 | 3.34 | 3.34 | 3.14 | 3.16 | 3.16 | -3.07% | - |
| Jul 30, 2026 | 2.98 | 3.26 | 2.92 | 3.26 | 3.26 | 10.88% | - |
| Jul 29, 2026 | 2.94 | 2.98 | 2.90 | 2.94 | 2.94 | - | - |
| Jul 28, 2026 | 2.90 | 2.96 | 2.78 | 2.94 | 2.94 | 2.08% | - |
| Jul 27, 2026 | 2.68 | 2.88 | 2.64 | 2.88 | 2.88 | 10.77% | - |
| Jul 24, 2026 | 2.52 | 2.60 | 2.46 | 2.60 | 2.60 | 4.00% | - |
| Jul 23, 2026 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Jul 22, 2026 | 2.64 | 2.68 | 2.56 | 2.60 | 2.60 | -1.52% | - |
| Jul 21, 2026 | 2.64 | 2.64 | 2.56 | 2.64 | 2.64 | 0.76% | - |
| Jul 20, 2026 | 2.80 | 2.80 | 2.62 | 2.62 | 2.62 | -6.43% | - |
| Jul 17, 2026 | 2.80 | 2.86 | 2.72 | 2.80 | 2.80 | - | - |
| Jul 16, 2026 | 2.98 | 2.98 | 2.76 | 2.80 | 2.80 | -5.41% | - |
| Jul 15, 2026 | 3.06 | 3.06 | 2.94 | 2.96 | 2.96 | -3.27% | - |
| Jul 14, 2026 | 3.28 | 3.28 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| Jul 13, 2026 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -3.53% | - |
| Jul 10, 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | -0.58% | - |
| Jul 9, 2026 | 3.52 | 3.56 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Jul 8, 2026 | 3.48 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | - |
| Jul 7, 2026 | 3.50 | 3.54 | 3.42 | 3.50 | 3.50 | -0.57% | - |
| Jul 6, 2026 | 3.66 | 3.72 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Jul 3, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 1.68% | - |
| Jul 2, 2026 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | -1.10% | - |
| Jul 1, 2026 | 3.52 | 3.62 | 3.38 | 3.62 | 3.62 | 2.26% | - |
| Jun 30, 2026 | 3.50 | 3.54 | 3.46 | 3.54 | 3.54 | 0.57% | - |
| Jun 29, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | - |
| Jun 26, 2026 | 3.20 | 3.50 | 3.20 | 3.46 | 3.46 | 8.12% | - |
| 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% | - |