OPKO Health, Inc. (FRA:XCY)
Germany · Delayed Price · Currency is EUR 1.150
+0.090 (8.49%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:XCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | 8.49% | - |
| 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% | - |
| Jul 10, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -6.56% | - |
| Jul 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Jul 8, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -7.75% | - |
| Jul 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 6, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Jul 3, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Jul 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Jul 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Jun 29, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jun 26, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jun 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.32% | - |
| Jun 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jun 22, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jun 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Jun 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jun 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jun 15, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Jun 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jun 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Jun 9, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jun 8, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 5, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Jun 4, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Jun 3, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 4.35% | - |
| 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% | - |