Fennec Pharmaceuticals Inc. (FRA:RV41)
Germany · Delayed Price · Currency is EUR 9.45
+0.85 (9.88%)
At close: Jun 26, 2026
FRA:RV41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | 3.33% | - |
| Jun 16, 2026 | 7.35 | 7.70 | 7.35 | 7.50 | 7.50 | -2.60% | - |
| Jun 15, 2026 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 1.32% | - |
| Jun 12, 2026 | 7.20 | 7.70 | 7.20 | 7.60 | 7.60 | 1.33% | - |
| Jun 11, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.04% | - |
| Jun 10, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | -2.00% | - |
| Jun 9, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | -1.32% | - |
| Jun 8, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 2.70% | - |
| Jun 5, 2026 | 7.55 | 7.60 | 7.35 | 7.40 | 7.40 | -4.52% | - |
| Jun 4, 2026 | 7.50 | 7.85 | 7.50 | 7.75 | 7.75 | - | - |
| Jun 3, 2026 | 8.20 | 8.20 | 7.65 | 7.75 | 7.75 | -7.74% | - |
| Jun 2, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | - |
| Jun 1, 2026 | 8.15 | 8.40 | 8.00 | 8.40 | 8.40 | 1.20% | - |
| May 29, 2026 | 8.10 | 8.35 | 8.10 | 8.30 | 8.30 | -1.78% | - |
| May 28, 2026 | 8.20 | 8.55 | 8.20 | 8.45 | 8.45 | 0.60% | - |
| May 27, 2026 | 8.10 | 8.45 | 8.10 | 8.40 | 8.40 | 0.60% | - |
| May 26, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 0.60% | - |
| May 25, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.22% | - |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| May 20, 2026 | 8.05 | 8.30 | 8.05 | 8.20 | 8.20 | - | - |
| May 19, 2026 | 7.90 | 8.40 | 7.90 | 8.20 | 8.20 | 1.23% | - |
| May 18, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | - |
| May 15, 2026 | 7.85 | 8.20 | 7.85 | 8.20 | 8.20 | 8.61% | - |
| May 14, 2026 | 5.70 | 7.55 | 5.70 | 7.55 | 7.55 | 31.30% | - |
| May 13, 2026 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| May 12, 2026 | 5.75 | 6.00 | 5.75 | 5.90 | 5.90 | - | - |
| May 11, 2026 | 5.65 | 6.05 | 5.65 | 5.90 | 5.90 | 1.72% | - |
| May 8, 2026 | 5.60 | 5.95 | 5.60 | 5.80 | 5.80 | 0.87% | - |
| May 7, 2026 | 5.85 | 5.85 | 5.65 | 5.75 | 5.75 | -4.96% | - |
| May 6, 2026 | 5.50 | 6.05 | 5.50 | 6.05 | 6.05 | 7.08% | - |
| May 5, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 1.80% | - |
| May 4, 2026 | 5.35 | 5.70 | 5.35 | 5.55 | 5.55 | 1.83% | - |
| Apr 30, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 3.81% | - |
| Apr 29, 2026 | 5.50 | 5.50 | 5.15 | 5.25 | 5.25 | -5.41% | - |
| Apr 28, 2026 | 5.60 | 5.75 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Apr 27, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | - |
| Apr 24, 2026 | 5.45 | 5.80 | 5.45 | 5.75 | 5.75 | 2.68% | - |
| Apr 23, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - | - |
| Apr 22, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 1.82% | - |
| Apr 21, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | -2.65% | - |
| Apr 20, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | - |
| Apr 17, 2026 | 5.10 | 5.70 | 5.10 | 5.70 | 5.70 | 9.62% | - |