Opus Genetics, Inc. (FRA:R3X1)
Germany · Delayed Price · Currency is EUR 4.220
-0.180 (-4.09%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:R3X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.38 | 4.38 | 4.22 | 4.22 | - | -2.31% | - |
| 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 | - | - |
| Apr 16, 2026 | 4.76 | 4.82 | 4.70 | 4.82 | 4.82 | 1.26% | - |
| Apr 15, 2026 | 4.62 | 4.76 | 4.56 | 4.76 | 4.76 | 2.59% | - |
| Apr 14, 2026 | 4.64 | 4.76 | 4.62 | 4.64 | 4.64 | -1.28% | - |
| Apr 13, 2026 | 4.48 | 4.84 | 4.44 | 4.70 | 4.70 | 2.17% | - |
| Apr 10, 2026 | 4.62 | 4.78 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Apr 9, 2026 | 4.40 | 4.70 | 4.36 | 4.62 | 4.62 | 5.48% | - |
| Apr 8, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 4.78% | - |
| Apr 7, 2026 | 3.92 | 4.18 | 3.88 | 4.18 | 4.18 | 7.18% | - |
| Apr 2, 2026 | 3.94 | 3.96 | 3.87 | 3.90 | 3.90 | -3.82% | - |
| Apr 1, 2026 | 3.87 | 4.20 | 3.87 | 4.06 | 4.06 | 3.05% | - |
| Mar 31, 2026 | 3.75 | 3.94 | 3.75 | 3.94 | 3.94 | 5.64% | - |
| Mar 30, 2026 | 3.72 | 3.83 | 3.69 | 3.73 | 3.73 | -0.40% | - |
| Mar 27, 2026 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -3.98% | - |
| Mar 26, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -4.06% | - |
| Mar 25, 2026 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 5.45% | - |
| Mar 24, 2026 | 3.93 | 3.93 | 3.82 | 3.85 | 3.85 | -1.66% | - |
| Mar 23, 2026 | 3.76 | 3.92 | 3.70 | 3.92 | 3.92 | 3.98% | - |
| Mar 20, 2026 | 3.89 | 3.96 | 3.77 | 3.77 | 3.77 | -3.21% | - |
| Mar 19, 2026 | 4.05 | 4.05 | 3.80 | 3.89 | 3.89 | -3.83% | - |
| Mar 18, 2026 | 4.14 | 4.14 | 4.01 | 4.05 | 4.05 | -1.82% | - |
| Mar 17, 2026 | 4.46 | 4.46 | 4.12 | 4.12 | 4.12 | -7.73% | - |
| Mar 16, 2026 | 4.31 | 4.50 | 4.31 | 4.47 | 4.47 | 2.41% | - |
| Mar 13, 2026 | 4.18 | 4.38 | 4.18 | 4.36 | 4.36 | 4.31% | - |
| Mar 12, 2026 | 4.28 | 4.33 | 4.15 | 4.18 | 4.18 | -2.34% | 300 |
| Mar 11, 2026 | 4.15 | 4.34 | 4.15 | 4.28 | 4.28 | 3.38% | - |
| Mar 10, 2026 | 4.08 | 4.35 | 4.08 | 4.14 | 4.14 | 1.72% | - |
| Mar 9, 2026 | 4.08 | 4.30 | 4.07 | 4.07 | 4.07 | -3.10% | - |
| Mar 6, 2026 | 4.04 | 4.33 | 4.04 | 4.20 | 4.20 | 2.56% | - |
| Mar 5, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.10 | 5.95% | - |
| Mar 4, 2026 | 3.57 | 3.87 | 3.56 | 3.87 | 3.87 | 5.17% | - |
| Mar 3, 2026 | 3.61 | 3.76 | 3.60 | 3.68 | 3.68 | -0.54% | - |
| Mar 2, 2026 | 3.42 | 3.70 | 3.35 | 3.70 | 3.70 | 8.04% | - |
| Feb 27, 2026 | 2.97 | 3.42 | 2.97 | 3.42 | 3.42 | 14.19% | - |
| Feb 26, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.57% | - |
| Feb 25, 2026 | 3.03 | 3.06 | 2.92 | 2.92 | 2.92 | -5.19% | - |
| Feb 24, 2026 | 2.88 | 3.15 | 2.87 | 3.08 | 3.08 | 5.12% | - |
| Feb 23, 2026 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 2.81% | 2,398 |
| 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% | - |