OPKO Health, Inc. (FRA:XCY)
Germany · Delayed Price · Currency is EUR 1.390
+0.020 (1.46%)
At close: Sep 18, 2026
FRA:XCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Sep 17, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 1,500 |
| Sep 16, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 4.62% | - |
| Sep 15, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 14, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | - | - |
| Sep 11, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 5.69% | - |
| Sep 10, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Sep 9, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Sep 8, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 7, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Sep 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Sep 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 10.08% | - |
| Sep 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Sep 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Aug 31, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Aug 28, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 27, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Aug 21, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | - |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Aug 17, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 14, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Aug 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Aug 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Aug 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | - |
| Aug 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 500 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Aug 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Aug 4, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Jul 31, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -5.93% | - |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -15.71% | - |
| Jul 29, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -6.04% | 3,600 |
| Jul 28, 2026 | 1.15 | 1.49 | 1.15 | 1.49 | 1.49 | 40.57% | 1,000 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Jul 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | - |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jul 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Jul 20, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jul 17, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Jul 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jul 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jul 13, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -7.89% | - |