OPKO Health, Inc. (FRA:XCY)
Germany · Delayed Price · Currency is EUR 1.250
+0.010 (0.81%)
At close: Aug 24, 2026
FRA:XCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |