Supernus Pharmaceuticals, Inc. (FRA:S49)
Germany · Delayed Price · Currency is EUR 44.00
+1.00 (2.33%)
At close: Mar 27, 2026
FRA:S49 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Mar 26, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 0.94% | 121 |
| Mar 25, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Mar 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.41% | - |
| Mar 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Mar 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Mar 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Mar 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Mar 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Mar 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Mar 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.37% | 112 |
| Mar 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Mar 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Mar 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Mar 9, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | -1.29% | 100 |
| Mar 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Mar 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Mar 4, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.43% | 98 |
| Mar 3, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 115 |
| Mar 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Feb 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Feb 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Feb 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 10.28% | - |
| Feb 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Feb 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Feb 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.83% | - |
| Feb 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Feb 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Feb 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Feb 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Feb 13, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | -1.86% | 292 |
| Feb 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Feb 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Feb 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Feb 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 4.33% | - |
| Feb 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Feb 5, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Feb 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Feb 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Feb 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Jan 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jan 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jan 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Jan 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Jan 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Jan 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Jan 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jan 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Jan 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |