OPKO Health, Inc. (FRA:XCY)
Germany · Delayed Price · Currency is EUR 1.030
+0.035 (3.52%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:XCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |