Kuros Biosciences AG (LON:0RHR)
London · Delayed Price · Currency is GBP · Price in CHF 23.62
-0.01 (-0.06%)
At close: Sep 12, 2025
Kuros Biosciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.10 | 23.70 | 23.06 | 23.62 | 23.62 | 1.64% | 5,080 |
| Sep 16, 2025 | 23.52 | 23.52 | 23.22 | 23.24 | 23.24 | -1.32% | 12,525 |
| Sep 15, 2025 | 23.80 | 23.86 | 23.36 | 23.55 | 23.55 | -0.30% | 7,353 |
| Sep 12, 2025 | 23.56 | 23.80 | 23.46 | 23.62 | 23.62 | -0.06% | 5,769 |
| Sep 11, 2025 | 23.78 | 23.88 | 23.48 | 23.64 | 23.64 | -1.89% | 7,264 |
| Sep 10, 2025 | 24.00 | 24.44 | 23.83 | 24.09 | 24.09 | 1.11% | 12,173 |
| Sep 9, 2025 | 24.60 | 24.66 | 23.62 | 23.83 | 23.83 | -8.14% | 19,107 |
| Sep 8, 2025 | 26.00 | 26.00 | 24.90 | 25.94 | 25.94 | 0.31% | 2,785 |
| Sep 5, 2025 | 25.50 | 25.92 | 25.50 | 25.86 | 25.86 | 2.99% | 16,407 |
| Sep 4, 2025 | 24.69 | 25.41 | 24.63 | 25.11 | 25.11 | 0.79% | 9,805 |
| Sep 3, 2025 | 25.30 | 25.30 | 24.73 | 24.91 | 24.91 | -0.69% | 4,729 |
| Sep 2, 2025 | 25.02 | 25.16 | 24.74 | 25.08 | 25.08 | 0.12% | 3,603 |
| Sep 1, 2025 | 25.32 | 25.46 | 24.86 | 25.05 | 25.05 | -0.39% | 6,167 |
| Aug 29, 2025 | 25.46 | 25.46 | 24.76 | 25.15 | 25.15 | -0.28% | 8,404 |
| Aug 28, 2025 | 24.82 | 25.34 | 24.82 | 25.22 | 25.22 | -0.47% | 802 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.18 | 25.34 | 25.34 | -1.24% | 6,402 |
| Aug 26, 2025 | 25.60 | 25.74 | 25.37 | 25.66 | 25.66 | -2.15% | 2,944 |
| Aug 25, 2025 | 26.80 | 26.80 | 25.70 | 26.22 | 26.22 | -3.29% | 16,749 |
| Aug 22, 2025 | 27.60 | 27.60 | 26.92 | 27.11 | 27.11 | -3.24% | 2,560 |
| Aug 21, 2025 | 28.10 | 28.14 | 27.79 | 28.02 | 28.02 | 2.34% | 1,214 |
| Aug 20, 2025 | 27.57 | 27.57 | 27.33 | 27.38 | 27.38 | -2.11% | 6,162 |
| Aug 19, 2025 | 28.62 | 28.62 | 27.76 | 27.97 | 27.97 | -4.91% | 4,525 |
| Aug 18, 2025 | 27.70 | 30.10 | 27.70 | 29.41 | 29.41 | 9.26% | 23,963 |
| Aug 15, 2025 | 27.41 | 27.78 | 26.10 | 26.92 | 26.92 | -3.20% | 22,230 |
| Aug 14, 2025 | 27.94 | 28.62 | 25.86 | 27.81 | 27.81 | 4.27% | 8,100 |
| Aug 13, 2025 | 26.84 | 26.98 | 26.44 | 26.67 | 26.67 | 2.11% | 5,874 |
| Aug 12, 2025 | 26.64 | 26.64 | 25.97 | 26.12 | 26.12 | -1.80% | 8,179 |
| Aug 11, 2025 | 26.78 | 26.78 | 26.44 | 26.60 | 26.60 | -0.88% | 1,228 |
| Aug 8, 2025 | 27.12 | 27.15 | 26.68 | 26.84 | 26.84 | -1.49% | 1,358 |
| Aug 7, 2025 | 27.68 | 27.68 | 27.06 | 27.24 | 27.24 | -3.05% | 3,028 |
| Aug 6, 2025 | 28.46 | 29.12 | 27.42 | 28.10 | 28.10 | -4.81% | 6,396 |
| Aug 5, 2025 | 29.29 | 29.92 | 29.28 | 29.52 | 29.52 | 5.57% | 1,282 |
| Aug 4, 2025 | 28.54 | 28.54 | 27.72 | 27.96 | 27.96 | -7.78% | 10,783 |
| Jul 31, 2025 | 30.70 | 30.91 | 30.32 | 30.32 | 30.32 | 1.54% | 2,014 |
| Jul 30, 2025 | 30.10 | 30.12 | 29.86 | 29.86 | 29.86 | 0.13% | 1,642 |
| Jul 29, 2025 | 30.87 | 31.17 | 29.57 | 29.82 | 29.82 | -3.43% | 3,584 |
| Jul 28, 2025 | 28.97 | 31.26 | 28.97 | 30.88 | 30.88 | 6.81% | 8,215 |
| Jul 25, 2025 | 28.28 | 29.29 | 28.10 | 28.91 | 28.91 | 3.77% | 7,738 |
| Jul 24, 2025 | 28.06 | 28.06 | 27.27 | 27.86 | 27.86 | 0.58% | 1,480 |
| Jul 23, 2025 | 28.10 | 28.10 | 27.56 | 27.70 | 27.70 | 0.44% | 4,546 |
| Jul 22, 2025 | 27.58 | 27.64 | 27.30 | 27.58 | 27.58 | -1.15% | 2,412 |
| Jul 21, 2025 | 28.00 | 28.04 | 27.62 | 27.90 | 27.90 | -2.31% | 15,238 |
| Jul 18, 2025 | 28.88 | 29.02 | 28.34 | 28.56 | 28.56 | -1.65% | 2,057 |
| Jul 17, 2025 | 29.23 | 29.37 | 29.04 | 29.04 | 29.04 | 1.26% | 6,819 |
| Jul 16, 2025 | 29.88 | 29.88 | 27.82 | 28.68 | 28.68 | -4.46% | 3,862 |
| Jul 15, 2025 | 29.81 | 30.77 | 29.74 | 30.02 | 30.02 | 5.04% | 35,523 |
| Jul 14, 2025 | 28.15 | 28.58 | 27.75 | 28.58 | 28.58 | 0.35% | 634 |
| Jul 11, 2025 | 27.94 | 29.34 | 27.74 | 28.48 | 28.48 | 2.15% | 5,978 |
| Jul 10, 2025 | 27.48 | 27.94 | 27.25 | 27.88 | 27.88 | 2.80% | 8,934 |
| Jul 9, 2025 | 26.78 | 27.12 | 26.40 | 27.12 | 27.12 | 0.59% | 2,184 |