Kuros Biosciences AG (FRA:YTSN)
Germany · Delayed Price · Currency is EUR 32.04
-0.02 (-0.06%)
At close: Dec 4, 2025
Kuros Biosciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.40 | 32.40 | 31.98 | 31.98 | 31.98 | -0.19% | - |
| Dec 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.06% | - |
| Dec 3, 2025 | 32.70 | 32.70 | 32.06 | 32.06 | 32.06 | -2.02% | - |
| Dec 2, 2025 | 32.58 | 32.72 | 32.58 | 32.72 | 32.72 | 0.43% | - |
| Dec 1, 2025 | 33.56 | 33.56 | 32.58 | 32.58 | 32.58 | -3.04% | - |
| Nov 28, 2025 | 33.14 | 33.60 | 33.14 | 33.60 | 33.60 | 1.45% | - |
| Nov 27, 2025 | 31.82 | 34.94 | 31.82 | 33.12 | 33.12 | 4.09% | 25 |
| Nov 26, 2025 | 29.28 | 31.82 | 29.28 | 31.82 | 31.82 | 8.82% | - |
| Nov 25, 2025 | 29.48 | 29.48 | 29.24 | 29.24 | 29.24 | -0.88% | - |
| Nov 24, 2025 | 27.92 | 29.50 | 27.92 | 29.50 | 29.50 | 5.51% | - |
| Nov 21, 2025 | 28.58 | 28.58 | 27.96 | 27.96 | 27.96 | -2.10% | - |
| Nov 20, 2025 | 28.58 | 28.58 | 28.56 | 28.56 | 28.56 | -0.07% | - |
| Nov 19, 2025 | 28.26 | 28.58 | 28.26 | 28.58 | 28.58 | 1.06% | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.28 | 28.28 | 28.28 | -0.91% | - |
| Nov 17, 2025 | 28.94 | 28.94 | 28.54 | 28.54 | 28.54 | -1.31% | - |
| Nov 14, 2025 | 28.56 | 28.92 | 28.56 | 28.92 | 28.92 | 1.33% | - |
| Nov 13, 2025 | 28.76 | 28.76 | 28.54 | 28.54 | 28.54 | -0.83% | - |
| Nov 12, 2025 | 28.44 | 28.78 | 28.44 | 28.78 | 28.78 | 1.27% | - |
| Nov 11, 2025 | 27.96 | 28.42 | 27.96 | 28.42 | 28.42 | 1.72% | - |
| Nov 10, 2025 | 28.56 | 28.56 | 27.94 | 27.94 | 27.94 | -2.24% | - |
| Nov 7, 2025 | 28.94 | 28.94 | 28.58 | 28.58 | 28.58 | -1.24% | - |
| Nov 6, 2025 | 30.80 | 30.80 | 28.94 | 28.94 | 28.94 | -8.76% | 400 |
| Nov 5, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.32% | - |
| Nov 4, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - | - |
| Nov 3, 2025 | 31.60 | 31.62 | 31.60 | 31.62 | 31.62 | 0.13% | - |
| Oct 31, 2025 | 30.98 | 31.58 | 30.98 | 31.58 | 31.58 | 1.87% | - |
| Oct 30, 2025 | 30.88 | 31.00 | 30.88 | 31.00 | 31.00 | 0.45% | - |
| Oct 29, 2025 | 30.80 | 30.86 | 30.80 | 30.86 | 30.86 | 0.19% | - |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 27, 2025 | 31.44 | 31.44 | 30.80 | 30.80 | 30.80 | -2.16% | - |
| Oct 24, 2025 | 32.12 | 32.12 | 31.48 | 31.48 | 31.48 | -1.99% | - |
| Oct 23, 2025 | 33.78 | 33.78 | 32.12 | 32.12 | 32.12 | -4.97% | - |
| Oct 22, 2025 | 34.24 | 34.24 | 33.80 | 33.80 | 33.80 | -1.23% | - |
| Oct 21, 2025 | 34.12 | 34.22 | 34.12 | 34.22 | 34.22 | 0.29% | - |
| Oct 20, 2025 | 35.30 | 35.30 | 34.12 | 34.12 | 34.12 | -3.40% | - |
| Oct 17, 2025 | 34.52 | 35.32 | 34.52 | 35.32 | 35.32 | 2.50% | - |
| Oct 16, 2025 | 34.68 | 34.68 | 34.46 | 34.46 | 34.46 | 3.73% | - |
| Oct 15, 2025 | 31.28 | 33.22 | 31.28 | 33.22 | 33.22 | 6.20% | - |
| Oct 14, 2025 | 31.86 | 31.86 | 31.28 | 31.28 | 31.28 | -1.70% | - |
| Oct 13, 2025 | 30.42 | 31.82 | 30.42 | 31.82 | 31.82 | 4.53% | - |
| Oct 10, 2025 | 31.44 | 31.44 | 30.44 | 30.44 | 30.44 | -3.18% | - |
| Oct 9, 2025 | 30.58 | 31.44 | 30.58 | 31.44 | 31.44 | 2.81% | - |
| Oct 8, 2025 | 29.86 | 30.58 | 29.86 | 30.58 | 30.58 | 2.34% | - |
| Oct 7, 2025 | 31.00 | 31.00 | 29.88 | 29.88 | 29.88 | -3.61% | 100 |
| Oct 6, 2025 | 29.82 | 31.96 | 29.82 | 31.00 | 31.00 | 4.10% | 4 |
| Oct 3, 2025 | 28.94 | 29.78 | 28.94 | 29.78 | 29.78 | 2.90% | - |
| Oct 2, 2025 | 27.10 | 28.94 | 27.10 | 28.94 | 28.94 | 6.71% | - |
| Oct 1, 2025 | 26.52 | 27.12 | 26.52 | 27.12 | 27.12 | 2.34% | - |
| Sep 30, 2025 | 25.08 | 26.50 | 25.08 | 26.50 | 26.50 | 5.58% | - |
| Sep 29, 2025 | 23.60 | 25.10 | 23.60 | 25.10 | 25.10 | 6.36% | - |