Clinuvel Pharmaceuticals Limited (FRA:UR9A)
Germany · Delayed Price · Currency is EUR 4.380
-0.060 (-1.35%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:UR9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | 6,000 |
| Oct 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Oct 21, 2026 | 4.56 | 4.56 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Oct 20, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -3.51% | - |
| Oct 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 6.05% | - |
| Oct 15, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -8.51% | - |
| Oct 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Oct 13, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -5.60% | - |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Oct 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Oct 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Oct 7, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Oct 6, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Oct 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Oct 2, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Oct 1, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -9.53% | - |
| Sep 30, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 4.90% | 6,000 |
| Sep 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | - |
| Sep 25, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Sep 24, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Sep 23, 2026 | 5.15 | 5.15 | 4.84 | 4.84 | 4.84 | - | - |
| Sep 22, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Sep 21, 2026 | 5.10 | 5.15 | 4.80 | 4.80 | 4.80 | -2.83% | 1,417 |
| Sep 18, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Sep 15, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Sep 14, 2026 | 5.10 | 5.10 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Sep 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Sep 9, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 8, 2026 | 4.78 | 5.20 | 4.78 | 5.00 | 5.00 | 4.70% | 100 |
| Sep 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - | - |
| Sep 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | -1.64% | - |
| Sep 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.85 | -0.81% | - |
| Sep 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | 2.07% | - |
| Sep 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | -5.49% | - |
| Aug 31, 2026 | 4.74 | 5.10 | 4.74 | 5.10 | 5.07 | -7.27% | 1,000 |
| Aug 28, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.47 | -5.17% | 1,100 |
| Aug 27, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.77 | -7.20% | 1,080 |
| Aug 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - | - |
| Aug 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | 4.17% | - |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - | - |
| Aug 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -5.51% | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | 4.96% | - |
| Aug 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -0.82% | - |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 8.93% | - |
| Aug 17, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.57 | - | - |