Clinuvel Pharmaceuticals Limited (FRA:UR9)
Germany · Delayed Price · Currency is EUR 6.24
-0.46 (-6.81%)
Last updated: Aug 26, 2026, 11:09 AM CET
FRA:UR9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | -6.81% | 20 |
| Aug 25, 2026 | 6.20 | 6.70 | 6.20 | 6.70 | 6.70 | 6.18% | 100 |
| Aug 24, 2026 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | 1.71% | 470 |
| Aug 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.71% | - |
| Aug 19, 2026 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | 0.07% | 1,600 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.10 | 6.15 | 6.15 | 2.53% | 1,238 |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.74% | - |
| Aug 14, 2026 | 5.60 | 5.84 | 5.60 | 5.84 | 5.84 | 4.25% | 90 |
| Aug 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.85% | - |
| Aug 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Aug 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Aug 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 3, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 395 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.84% | - |
| Jul 30, 2026 | 5.50 | 5.78 | 5.50 | 5.78 | 5.78 | -2.03% | 36 |
| Jul 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Jul 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 370 |
| Jul 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Jul 20, 2026 | 6.01 | 6.40 | 6.01 | 6.40 | 6.40 | 8.47% | 338 |
| Jul 17, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -1.37% | 358 |
| Jul 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.29% | - |
| Jul 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Jul 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 70 |
| Jul 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 130 |
| Jun 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Jun 29, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 5.04% | 394 |
| Jun 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jun 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| Jun 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Jun 23, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 500 |
| Jun 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Jun 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.03% | - |