Fennec Pharmaceuticals Inc. (FRA:RV41)
Germany · Delayed Price · Currency is EUR 10.30
+0.30 (3.00%)
At close: Aug 26, 2026
FRA:RV41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.00 | 10.30 | 9.00 | 10.30 | 10.30 | 3.00% | - |
| Aug 25, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 2.56% | - |
| Aug 24, 2026 | 9.05 | 9.75 | 9.05 | 9.75 | 9.75 | 2.63% | - |
| Aug 21, 2026 | 9.15 | 9.80 | 9.15 | 9.50 | 9.50 | -1.55% | - |
| Aug 20, 2026 | 9.55 | 9.70 | 9.55 | 9.65 | 9.65 | -4.46% | - |
| Aug 19, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - | - |
| Aug 18, 2026 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | - | - |
| Aug 17, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | - |
| Aug 14, 2026 | 9.95 | 10.20 | 9.95 | 10.00 | 10.00 | -2.91% | - |
| Aug 13, 2026 | 9.65 | 10.50 | 9.65 | 10.30 | 10.30 | 0.98% | 97 |
| Aug 12, 2026 | 10.30 | 11.10 | 10.20 | 10.20 | 10.20 | -6.42% | 91 |
| Aug 11, 2026 | 8.95 | 10.90 | 8.95 | 10.90 | 10.90 | 16.58% | - |
| Aug 10, 2026 | 9.35 | 9.50 | 9.35 | 9.35 | 9.35 | -5.56% | - |
| Aug 7, 2026 | 8.75 | 9.90 | 8.75 | 9.90 | 9.90 | 5.32% | - |
| Aug 6, 2026 | 8.65 | 9.40 | 8.65 | 9.40 | 9.40 | 5.03% | - |
| Aug 5, 2026 | 8.05 | 9.15 | 8.05 | 8.95 | 8.95 | 2.87% | - |
| Aug 4, 2026 | 8.05 | 8.70 | 8.05 | 8.70 | 8.70 | 10.13% | - |
| Aug 3, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -3.66% | - |
| Jul 31, 2026 | 8.05 | 8.30 | 8.05 | 8.20 | 8.20 | -4.09% | - |
| Jul 30, 2026 | 8.15 | 8.60 | 8.15 | 8.55 | 8.55 | 3.01% | - |
| Jul 29, 2026 | 8.15 | 8.60 | 8.15 | 8.30 | 8.30 | -5.14% | - |
| Jul 28, 2026 | 8.60 | 8.85 | 8.60 | 8.75 | 8.75 | -2.23% | 2,600 |
| Jul 27, 2026 | 8.30 | 9.05 | 8.30 | 8.95 | 8.95 | 2.29% | - |
| Jul 24, 2026 | 8.35 | 8.90 | 8.35 | 8.75 | 8.75 | -1.13% | - |
| Jul 23, 2026 | 8.35 | 8.90 | 8.35 | 8.85 | 8.85 | -1.12% | - |
| Jul 22, 2026 | 8.30 | 9.00 | 8.30 | 8.95 | 8.95 | -1.65% | - |
| Jul 21, 2026 | 8.35 | 9.10 | 8.35 | 9.10 | 9.10 | 5.81% | - |
| Jul 20, 2026 | 8.35 | 8.95 | 8.35 | 8.60 | 8.60 | -6.01% | - |
| Jul 17, 2026 | 8.75 | 9.25 | 8.75 | 9.15 | 9.15 | 0.55% | - |
| Jul 16, 2026 | 8.75 | 9.20 | 8.75 | 9.10 | 9.10 | -1.09% | - |
| Jul 15, 2026 | 8.65 | 9.35 | 8.65 | 9.20 | 9.20 | -5.15% | - |
| Jul 14, 2026 | 8.85 | 9.70 | 8.85 | 9.70 | 9.70 | 3.19% | - |
| Jul 13, 2026 | 8.65 | 9.40 | 8.65 | 9.40 | 9.40 | 2.73% | - |
| Jul 10, 2026 | 8.40 | 9.15 | 8.40 | 9.15 | 9.15 | 2.23% | - |
| Jul 9, 2026 | 8.40 | 9.00 | 8.40 | 8.95 | 8.95 | - | - |
| Jul 8, 2026 | 8.90 | 8.95 | 8.75 | 8.95 | 8.95 | -2.19% | - |
| Jul 7, 2026 | 8.85 | 9.15 | 8.85 | 9.15 | 9.15 | - | - |
| Jul 6, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | - | - |
| Jul 3, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | - | - |
| Jul 2, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | 6.40% | - |
| Jul 1, 2026 | 8.90 | 8.90 | 8.55 | 8.60 | 8.60 | -6.52% | - |
| Jun 30, 2026 | 8.95 | 9.40 | 8.95 | 9.20 | 9.20 | -3.16% | - |
| Jun 29, 2026 | 8.85 | 9.50 | 8.85 | 9.50 | 9.50 | 0.53% | - |
| Jun 26, 2026 | 8.75 | 9.45 | 8.75 | 9.45 | 9.45 | 9.88% | - |
| Jun 25, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | - |
| Jun 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | - |
| Jun 23, 2026 | 7.45 | 8.55 | 7.45 | 8.20 | 8.20 | 8.61% | - |
| Jun 22, 2026 | 7.35 | 7.55 | 7.10 | 7.55 | 7.55 | 2.03% | - |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| Jun 18, 2026 | 7.70 | 7.75 | 7.55 | 7.75 | 7.75 | - | - |