Fennec Pharmaceuticals Inc. (FRA:RV41)
Germany · Delayed Price · Currency is EUR 5.10
-0.20 (-3.77%)
At close: Mar 27, 2026
FRA:RV41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.40 | 5.40 | 4.80 | 4.80 | 4.80 | -9.43% | - |
| Mar 26, 2026 | 5.10 | 5.60 | 5.10 | 5.30 | 5.30 | 0.95% | - |
| Mar 25, 2026 | 4.96 | 5.35 | 4.96 | 5.25 | 5.25 | 1.94% | - |
| Mar 24, 2026 | 6.15 | 6.15 | 5.15 | 5.15 | 5.15 | -7.21% | - |
| Mar 23, 2026 | 6.10 | 6.20 | 5.55 | 5.55 | 5.55 | -10.48% | - |
| Mar 20, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 19, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -3.85% | - |
| Mar 18, 2026 | 6.45 | 6.50 | 6.20 | 6.50 | 6.50 | 0.78% | - |
| Mar 17, 2026 | 6.50 | 6.75 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Mar 16, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 6.35% | - |
| Mar 13, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Mar 12, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 11, 2026 | 6.50 | 6.65 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 10, 2026 | 6.25 | 6.65 | 6.25 | 6.35 | 6.35 | 7.63% | - |
| Mar 9, 2026 | 6.40 | 6.40 | 5.90 | 5.90 | 5.90 | -7.81% | - |
| Mar 6, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -4.48% | - |
| Mar 5, 2026 | 6.80 | 6.90 | 6.65 | 6.70 | 6.70 | -2.90% | - |
| Mar 4, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 2.22% | - |
| Mar 3, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | - |
| Mar 2, 2026 | 6.95 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Feb 27, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -1.41% | - |
| Feb 26, 2026 | 7.20 | 7.20 | 6.95 | 7.10 | 7.10 | -3.40% | - |
| Feb 25, 2026 | 7.25 | 7.50 | 7.25 | 7.35 | 7.35 | -0.68% | - |
| Feb 24, 2026 | 7.35 | 7.55 | 7.35 | 7.40 | 7.40 | -1.33% | - |
| Feb 23, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 4.17% | - |
| Feb 20, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | -2.04% | - |
| Feb 19, 2026 | 7.30 | 7.35 | 7.15 | 7.35 | 7.35 | -1.34% | - |
| Feb 18, 2026 | 7.05 | 7.45 | 7.05 | 7.45 | 7.45 | 3.47% | - |
| Feb 17, 2026 | 6.85 | 7.30 | 6.85 | 7.20 | 7.20 | 1.41% | - |
| Feb 16, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 2.90% | 500 |
| Feb 13, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 1.47% | - |
| Feb 12, 2026 | 6.35 | 6.85 | 6.35 | 6.80 | 6.80 | 5.43% | - |
| Feb 11, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 0.78% | - |
| Feb 10, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | -0.78% | - |
| Feb 9, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | -0.77% | - |
| Feb 6, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3.17% | - |
| Feb 5, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Feb 4, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Feb 3, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 1.55% | - |
| Feb 2, 2026 | 6.15 | 6.55 | 6.15 | 6.45 | 6.45 | 4.03% | - |
| Jan 30, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | - |
| Jan 29, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - | - |
| Jan 28, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Jan 27, 2026 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 0.79% | - |
| Jan 26, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -0.79% | - |
| Jan 23, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jan 22, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | - |
| Jan 21, 2026 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 4.07% | - |
| Jan 20, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jan 19, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -4.69% | - |