OPKO Health, Inc. (FRA:XCY)
Germany · Delayed Price · Currency is EUR 0.9982
+0.0422 (4.41%)
At close: Mar 27, 2026
FRA:XCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.41% | - |
| Mar 26, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -2.45% | - |
| Mar 25, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 6.11% | - |
| Mar 24, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | 0.21% | - |
| Mar 23, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -0.43% | - |
| Mar 20, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -2.66% | - |
| Mar 19, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -2.16% | - |
| Mar 18, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -0.92% | - |
| Mar 17, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 1.62% | - |
| Mar 16, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -1.73% | - |
| Mar 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 2.55% | - |
| Mar 12, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Mar 11, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -1.35% | - |
| Mar 10, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.49% | - |
| Mar 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.36% | - |
| Mar 6, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 5, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -2.34% | - |
| Mar 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.11% | - |
| Mar 3, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Mar 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | - |
| Feb 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 3.39% | - |
| Feb 26, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 0.05% | - |
| Feb 25, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 3.45% | - |
| Feb 24, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -1.75% | - |
| Feb 23, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.41% | - |
| Feb 20, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 0.72% | - |
| Feb 19, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -0.72% | - |
| Feb 18, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.31% | - |
| Feb 17, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | 1.22% | - |
| Feb 16, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -3.47% | - |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.37% | - |
| Feb 12, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Feb 11, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 0.20% | - |
| Feb 10, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Feb 9, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -2.50% | - |
| Feb 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.30% | - |
| Feb 5, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.69% | - |
| Feb 4, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | 0.10% | - |
| Feb 3, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.85% | - |
| Feb 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.38% | - |
| Jan 30, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 0.20% | - |
| Jan 29, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.20% | - |
| Jan 28, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.78% | - |
| Jan 27, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.20% | - |
| Jan 26, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -1.32% | - |
| Jan 23, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -5.20% | - |
| Jan 22, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.53% | - |
| Jan 21, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 6.76% | - |
| Jan 20, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 2.44% | - |
| Jan 19, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.39% | - |