Fennec Pharmaceuticals Inc. (FRA:RV41)
Germany · Delayed Price · Currency is EUR 8.95
-0.20 (-2.19%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:RV41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | -2.19% | 18 |
| Oct 22, 2026 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | - | 18 |
| Oct 21, 2026 | 8.75 | 9.30 | 8.75 | 9.15 | 9.15 | -1.08% | - |
| Oct 20, 2026 | 8.60 | 9.40 | 8.60 | 9.25 | 9.25 | 1.65% | - |
| Oct 19, 2026 | 8.35 | 9.10 | 8.35 | 9.10 | 9.10 | 3.41% | - |
| Oct 16, 2026 | 8.65 | 8.90 | 8.65 | 8.80 | 8.80 | -3.83% | - |
| Oct 15, 2026 | 8.40 | 9.15 | 8.40 | 9.15 | 9.15 | 2.23% | - |
| Oct 14, 2026 | 8.55 | 9.10 | 8.55 | 8.95 | 8.95 | -0.56% | - |
| Oct 13, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Oct 12, 2026 | 9.05 | 9.10 | 8.95 | 9.10 | 9.10 | -4.21% | - |
| Oct 9, 2026 | 8.90 | 9.50 | 8.90 | 9.50 | 9.50 | 1.06% | - |
| Oct 8, 2026 | 8.70 | 9.40 | 8.70 | 9.40 | 9.40 | 2.17% | - |
| Oct 7, 2026 | 9.05 | 9.35 | 9.05 | 9.20 | 9.20 | 0.55% | - |
| Oct 6, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | -2.66% | - |
| Oct 5, 2026 | 8.60 | 9.40 | 8.60 | 9.40 | 9.40 | 4.44% | - |
| Oct 2, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | -1.10% | - |
| Oct 1, 2026 | 8.85 | 9.25 | 8.85 | 9.10 | 9.10 | 2.25% | - |
| Sep 30, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | -5.32% | - |
| Sep 29, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | -1.57% | - |
| Sep 28, 2026 | 8.75 | 9.55 | 8.75 | 9.55 | 9.55 | 3.24% | - |
| Sep 25, 2026 | 8.80 | 9.35 | 8.80 | 9.25 | 9.25 | - | - |
| Sep 24, 2026 | 8.70 | 9.25 | 8.70 | 9.25 | 9.25 | 1.09% | - |
| Sep 23, 2026 | 9.05 | 9.30 | 9.05 | 9.15 | 9.15 | -4.19% | - |
| Sep 22, 2026 | 8.95 | 9.55 | 8.95 | 9.55 | 9.55 | 1.06% | - |
| Sep 21, 2026 | 8.70 | 9.45 | 8.70 | 9.45 | 9.45 | 2.72% | - |
| Sep 18, 2026 | 8.85 | 9.25 | 8.85 | 9.20 | 9.20 | -1.60% | - |
| Sep 17, 2026 | 8.65 | 9.45 | 8.65 | 9.35 | 9.35 | 2.19% | 42 |
| Sep 16, 2026 | 8.65 | 9.20 | 8.65 | 9.15 | 9.15 | 0.55% | - |
| Sep 15, 2026 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | -1.62% | - |
| Sep 14, 2026 | 8.95 | 9.45 | 8.95 | 9.25 | 9.25 | -1.60% | - |
| Sep 11, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | -3.59% | - |
| Sep 10, 2026 | 9.40 | 9.85 | 9.40 | 9.75 | 9.75 | -1.52% | 10 |
| Sep 9, 2026 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | -6.60% | - |
| Sep 8, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 4.95% | - |
| Sep 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Sep 4, 2026 | 10.20 | 10.90 | 10.20 | 10.70 | 10.70 | - | 12 |
| Sep 3, 2026 | 10.00 | 10.80 | 10.00 | 10.70 | 10.70 | 1.90% | - |
| Sep 2, 2026 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | 1.94% | - |
| Sep 1, 2026 | 10.00 | 10.40 | 10.00 | 10.30 | 10.30 | -1.90% | - |
| Aug 31, 2026 | 9.95 | 10.50 | 9.95 | 10.50 | 10.50 | -0.94% | - |
| Aug 28, 2026 | 9.50 | 10.60 | 9.50 | 10.60 | 10.60 | 6.00% | - |
| Aug 27, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | -2.91% | - |
| 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% | - |