Supernus Pharmaceuticals, Inc. (FRA:S49)
Germany · Delayed Price · Currency is EUR 37.20
+1.00 (2.76%)
At close: Sep 18, 2026
FRA:S49 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Sep 17, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 1.69% | 200 |
| Sep 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Sep 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | 100 |
| Sep 9, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -4.23% | 250 |
| Sep 8, 2026 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 1.07% | 100 |
| Sep 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Sep 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Sep 3, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 250 |
| Sep 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 1, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Aug 31, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 62 |
| Aug 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Aug 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Aug 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Aug 25, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | -0.51% | 100 |
| Aug 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Aug 21, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Aug 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Aug 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Aug 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Aug 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Aug 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Aug 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Aug 12, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | 188 |
| Aug 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Aug 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Aug 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Aug 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 7.49% | - |
| Aug 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -6.03% | - |
| Aug 4, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Aug 3, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Jul 31, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Jul 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Jul 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Jul 28, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 1.99% | 290 |
| Jul 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Jul 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Jul 23, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | -1.44% | 115 |
| Jul 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Jul 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jul 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Jul 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Jul 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Jul 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Jul 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Jul 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |