OPKO Health, Inc. (FRA:XCY)
Germany · Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:XCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2.61% | - |
| Jun 2, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Jun 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| May 28, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 11.32% | - |
| May 27, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| May 26, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| May 25, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| May 22, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| May 21, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 6.00% | - |
| May 20, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 5.26% | - |
| May 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | - |
| May 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.78% | - |
| May 15, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.74% | - |
| May 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| May 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| May 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.31% | - |
| May 11, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| May 8, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | - |
| May 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| May 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | - |
| May 5, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 1.68% | - |
| May 4, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -0.56% | 50 |
| Apr 30, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 29, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -8.63% | 11,333 |
| Apr 28, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Apr 27, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -5.34% | - |
| Apr 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.52% | - |
| Apr 23, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 323 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 1.02% | 345 |
| Apr 21, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 20, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Apr 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.53% | - |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.70% | - |
| Apr 15, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Apr 14, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Apr 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.74% | - |
| Apr 10, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Apr 9, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Apr 8, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Apr 7, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | 2.33% | - |
| Apr 2, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 1.38% | - |
| Apr 1, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -1.20% | - |
| Mar 31, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 2.92% | - |
| Mar 30, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -8.85% | - |
| 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% | - |