Opus Genetics, Inc. (FRA:R3X1)
Germany · Delayed Price · Currency is EUR 3.040
-0.300 (-8.98%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:R3X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.34 | 3.34 | 3.04 | 3.04 | 3.04 | -8.98% | 950 |
| Oct 22, 2026 | 3.58 | 3.58 | 3.34 | 3.34 | 3.34 | -7.73% | - |
| Oct 21, 2026 | 3.52 | 3.66 | 3.52 | 3.62 | 3.62 | 3.43% | - |
| Oct 20, 2026 | 3.34 | 3.52 | 3.32 | 3.50 | 3.50 | 4.79% | - |
| Oct 19, 2026 | 3.40 | 3.42 | 3.26 | 3.34 | 3.34 | 0.60% | - |
| Oct 16, 2026 | 3.76 | 3.76 | 3.32 | 3.32 | 3.32 | -6.74% | - |
| Oct 15, 2026 | 3.60 | 3.60 | 3.48 | 3.56 | 3.56 | -1.66% | - |
| Oct 14, 2026 | 3.90 | 3.96 | 3.62 | 3.62 | 3.62 | -3.72% | 950 |
| Oct 13, 2026 | 4.16 | 4.16 | 3.76 | 3.76 | 3.76 | -8.29% | 500 |
| Oct 12, 2026 | 4.08 | 4.30 | 4.08 | 4.10 | 4.10 | 0.49% | 500 |
| Oct 9, 2026 | 3.90 | 4.10 | 3.90 | 4.08 | 4.08 | 4.08% | - |
| Oct 8, 2026 | 3.90 | 3.92 | 3.76 | 3.92 | 3.92 | 0.51% | - |
| Oct 7, 2026 | 3.86 | 4.06 | 3.78 | 3.90 | 3.90 | 1.56% | - |
| Oct 6, 2026 | 3.88 | 4.00 | 3.74 | 3.84 | 3.84 | - | 1,140 |
| Oct 5, 2026 | 4.08 | 4.08 | 3.82 | 3.84 | 3.84 | -3.52% | - |
| Oct 2, 2026 | 4.02 | 4.06 | 3.92 | 3.98 | 3.98 | - | - |
| Oct 1, 2026 | 4.22 | 4.22 | 3.98 | 3.98 | 3.98 | -6.13% | - |
| Sep 30, 2026 | 4.30 | 4.50 | 4.22 | 4.24 | 4.24 | -1.40% | - |
| Sep 29, 2026 | 4.36 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | - |
| Sep 28, 2026 | 4.10 | 4.40 | 4.04 | 4.40 | 4.40 | 6.80% | - |
| Sep 25, 2026 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Sep 24, 2026 | 4.16 | 4.20 | 4.00 | 4.20 | 4.20 | -0.47% | - |
| Sep 23, 2026 | 4.44 | 4.44 | 4.08 | 4.22 | 4.22 | -4.95% | - |
| Sep 22, 2026 | 4.48 | 4.48 | 4.38 | 4.44 | 4.44 | -1.77% | - |
| Sep 21, 2026 | 4.50 | 4.76 | 4.46 | 4.52 | 4.52 | 1.80% | - |
| Sep 18, 2026 | 4.52 | 4.52 | 4.40 | 4.44 | 4.44 | -2.20% | - |
| Sep 17, 2026 | 4.70 | 4.74 | 4.52 | 4.54 | 4.54 | -2.16% | - |
| Sep 16, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -6.45% | - |
| Sep 15, 2026 | 5.05 | 5.05 | 4.88 | 4.96 | 4.96 | -1.78% | 100 |
| Sep 14, 2026 | 5.05 | 5.25 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 11, 2026 | 5.15 | 5.40 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 10, 2026 | 4.96 | 5.10 | 4.76 | 5.10 | 5.10 | 4.08% | - |
| Sep 9, 2026 | 3.90 | 5.30 | 3.66 | 4.90 | 4.90 | 33.15% | 5,641 |
| Sep 8, 2026 | 3.98 | 3.98 | 3.66 | 3.68 | 3.68 | -7.54% | 116 |
| Sep 7, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Sep 4, 2026 | 3.98 | 4.00 | 3.74 | 3.96 | 3.96 | 2.06% | - |
| Sep 3, 2026 | 3.90 | 3.96 | 3.80 | 3.88 | 3.88 | 2.11% | - |
| Sep 2, 2026 | 3.24 | 3.80 | 3.24 | 3.80 | 3.80 | 17.28% | 116 |
| Sep 1, 2026 | 3.14 | 3.24 | 3.08 | 3.24 | 3.24 | 6.58% | - |
| Aug 31, 2026 | 3.12 | 3.12 | 2.98 | 3.04 | 3.04 | -3.18% | - |
| Aug 28, 2026 | 3.26 | 3.26 | 3.12 | 3.14 | 3.14 | -3.09% | - |
| Aug 27, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | - |
| Aug 26, 2026 | 3.54 | 3.54 | 3.22 | 3.22 | 3.22 | -6.94% | - |
| 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% | - |