Clinuvel Pharmaceuticals Limited (FRA:UR9)
Germany · Delayed Price · Currency is EUR 7.30
+0.29 (4.14%)
At close: Dec 19, 2025
Clinuvel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 4.14% | 300 |
| Dec 18, 2025 | 6.80 | 7.01 | 6.80 | 7.01 | 7.01 | -1.27% | 1,015 |
| Dec 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.36% | - |
| Dec 16, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Dec 15, 2025 | 7.10 | 7.12 | 7.01 | 7.01 | 7.01 | 0.07% | 3,551 |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | 175 |
| Dec 11, 2025 | 7.06 | 7.45 | 7.06 | 7.06 | 7.06 | -1.94% | 385 |
| Dec 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Dec 9, 2025 | 7.22 | 7.30 | 7.15 | 7.15 | 7.15 | 0.78% | 4,980 |
| Dec 8, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.36% | 358 |
| Dec 5, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 3.40% | 8,865 |
| Dec 4, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.30% | 2,000 |
| Dec 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.51% | - |
| Dec 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.44% | - |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.66% | 150 |
| Nov 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 3.59% | - |
| Nov 27, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.87% | - |
| Nov 26, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.83% | - |
| Nov 25, 2025 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | 1.81% | 372 |
| Nov 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.02% | - |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.24% | - |
| Nov 20, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.03% | - |
| Nov 19, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 700 |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.36% | - |
| Nov 17, 2025 | 6.20 | 6.34 | 6.20 | 6.34 | 6.34 | 3.09% | 300 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.91% | - |
| Nov 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.39% | - |
| Nov 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.92% | - |
| Nov 7, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1,018 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.50% | 4,145 |
| Nov 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 1,310 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.69% | - |
| Nov 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.18% | - |
| Oct 31, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.43% | - |
| Oct 30, 2025 | 6.22 | 6.31 | 6.22 | 6.28 | 6.28 | -1.88% | 1,800 |
| Oct 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.27% | 150 |
| Oct 28, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 5.33% | 2,088 |
| Oct 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.66% | - |
| Oct 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.08% | - |
| Oct 23, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.04% | - |
| Oct 22, 2025 | 6.43 | 6.44 | 6.43 | 6.43 | 6.43 | 0.23% | 858 |
| Oct 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.71% | - |
| Oct 20, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.15% | 1,300 |
| Oct 15, 2025 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | -0.90% | 220 |
| Oct 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 1,500 |