Clinuvel Pharmaceuticals Limited (FRA:UR9)
Germany · Delayed Price · Currency is EUR 5.40
+0.03 (0.48%)
Last updated: Apr 24, 2026, 8:14 AM CET
FRA:UR9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.18% | - |
| Apr 23, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.88% | - |
| Apr 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.67% | - |
| Apr 21, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -5.10% | 2,190 |
| Apr 20, 2026 | 5.35 | 5.69 | 5.35 | 5.69 | 5.69 | 6.36% | 1,620 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% | - |
| Apr 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% | - |
| Apr 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.36% | - |
| Apr 14, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.38% | - |
| Apr 13, 2026 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | -2.10% | 1,000 |
| Apr 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.85% | 180 |
| Apr 9, 2026 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | -1.80% | 2,000 |
| Apr 8, 2026 | 5.50 | 5.77 | 5.50 | 5.77 | 5.77 | 5.68% | 866 |
| Apr 7, 2026 | 5.36 | 5.46 | 5.30 | 5.46 | 5.46 | -4.21% | 1,307 |
| Apr 2, 2026 | 5.19 | 5.70 | 5.19 | 5.70 | 5.70 | - | 1,000 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.13% | - |
| Mar 31, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.09% | - |
| Mar 30, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.52% | - |
| Mar 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Mar 26, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.69% | 559 |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | 1,000 |
| Mar 24, 2026 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 1.03% | 170 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% | - |
| Mar 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.31% | - |
| Mar 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.06% | - |
| Mar 17, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 2.20% | 1 |
| Mar 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.83% | - |
| Mar 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% | - |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.85% | - |
| Mar 11, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.66% | - |
| Mar 10, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | - |
| Mar 9, 2026 | 5.84 | 6.03 | 5.84 | 6.03 | 6.03 | 2.03% | 430 |
| Mar 6, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.84% | - |
| Mar 5, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.08% | 4,690 |
| Mar 4, 2026 | 5.60 | 5.97 | 5.60 | 5.97 | 5.97 | 3.02% | 1,000 |
| Mar 3, 2026 | 5.89 | 6.09 | 5.79 | 5.79 | 5.79 | -4.46% | 1,060 |
| Mar 2, 2026 | 5.84 | 6.06 | 5.84 | 6.06 | 6.06 | 2.71% | 600 |
| Feb 27, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -7.81% | 600 |
| Feb 26, 2026 | 6.53 | 6.53 | 6.40 | 6.40 | 6.40 | -6.36% | 2,667 |
| Feb 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.09% | - |
| Feb 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.44% | - |
| Feb 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.72% | 395 |
| Feb 20, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.65% | - |
| Feb 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.98% | - |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Feb 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Feb 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 15.51% | - |
| Feb 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.57% | - |
| Feb 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.08% | - |