Kuros Biosciences AG (LON:0RHR)
London · Delayed Price · Currency is GBP · Price in CHF 28.00
+0.17 (0.60%)
Dec 17, 2025, 4:06 PM BST
Kuros Biosciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 27.89 | 28.08 | 27.89 | 28.08 | - | 0.89% | 219,041 |
| Dec 16, 2025 | 27.64 | 27.88 | 27.64 | 27.83 | 27.83 | -3.10% | 8,104 |
| Dec 15, 2025 | 27.83 | 28.72 | 27.50 | 28.72 | 28.72 | 0.15% | 20,489 |
| Dec 12, 2025 | 29.98 | 29.98 | 28.68 | 28.68 | 28.68 | -5.07% | 18,662 |
| Dec 11, 2025 | 30.32 | 30.48 | 30.12 | 30.21 | 30.21 | -0.56% | 9,522 |
| Dec 10, 2025 | 29.92 | 30.38 | 29.46 | 30.38 | 30.38 | 1.47% | 2,110 |
| Dec 9, 2025 | 29.95 | 30.08 | 29.62 | 29.94 | 29.94 | -0.71% | 8,969 |
| Dec 8, 2025 | 30.94 | 30.94 | 30.04 | 30.16 | 30.15 | -3.16% | 15,716 |
| Dec 5, 2025 | 30.80 | 31.30 | 30.64 | 31.14 | 31.14 | -0.04% | 9,814 |
| Dec 4, 2025 | 30.74 | 31.70 | 30.74 | 31.15 | 31.15 | 1.80% | 18,356 |
| Dec 3, 2025 | 31.27 | 31.27 | 30.14 | 30.60 | 30.60 | -0.89% | 22,542 |
| Dec 2, 2025 | 31.00 | 31.24 | 30.70 | 30.87 | 30.87 | -1.32% | 23,530 |
| Dec 1, 2025 | 31.65 | 31.87 | 30.76 | 31.29 | 31.29 | -1.11% | 16,998 |
| Nov 28, 2025 | 31.92 | 32.48 | 31.62 | 31.64 | 31.64 | -0.38% | 9,870 |
| Nov 27, 2025 | 30.20 | 31.98 | 30.09 | 31.76 | 31.76 | 5.58% | 7,740 |
| Nov 26, 2025 | 28.18 | 30.52 | 28.18 | 30.08 | 30.08 | 6.74% | 40,038 |
| Nov 25, 2025 | 27.77 | 28.20 | 27.72 | 28.18 | 28.18 | 0.86% | 5,874 |
| Nov 24, 2025 | 27.06 | 28.16 | 27.06 | 27.94 | 27.94 | 4.30% | 20,112 |
| Nov 21, 2025 | 26.80 | 26.90 | 26.56 | 26.79 | 26.79 | -2.66% | 2,039 |
| Nov 20, 2025 | 27.76 | 27.76 | 27.46 | 27.52 | 27.52 | 0.51% | 1,864 |
| Nov 19, 2025 | 27.16 | 27.78 | 26.86 | 27.38 | 27.38 | 1.79% | 41,516 |
| Nov 18, 2025 | 26.54 | 27.14 | 26.44 | 26.90 | 26.90 | -0.48% | 36,675 |
| Nov 17, 2025 | 27.54 | 27.54 | 26.82 | 27.03 | 27.03 | 0.32% | 15,178 |
| Nov 14, 2025 | 26.80 | 27.42 | 26.80 | 26.95 | 26.95 | -1.10% | 17,737 |
| Nov 13, 2025 | 27.33 | 27.48 | 27.04 | 27.25 | 27.25 | -0.20% | 3,492 |
| Nov 12, 2025 | 26.84 | 27.30 | 26.78 | 27.30 | 27.30 | 2.11% | 62,878 |
| Nov 11, 2025 | 26.86 | 27.04 | 26.42 | 26.74 | 26.74 | -0.16% | 2,815 |
| Nov 10, 2025 | 27.92 | 27.98 | 26.68 | 26.78 | 26.78 | -1.90% | 4,236 |
| Nov 7, 2025 | 27.81 | 27.81 | 27.07 | 27.30 | 27.30 | -3.41% | 77,216 |
| Nov 6, 2025 | 28.80 | 28.92 | 27.62 | 28.26 | 28.26 | -3.35% | 16,485 |
| Nov 5, 2025 | 29.23 | 29.32 | 28.70 | 29.24 | 29.24 | -2.63% | 77,955 |
| Nov 4, 2025 | 30.08 | 30.38 | 29.80 | 30.03 | 30.03 | -0.21% | 9,449 |
| Nov 3, 2025 | 30.04 | 30.84 | 29.81 | 30.10 | 30.10 | -0.10% | 45,106 |
| Oct 31, 2025 | 30.51 | 30.53 | 29.76 | 30.13 | 30.13 | 3.67% | 17,832 |
| Oct 30, 2025 | 29.32 | 29.46 | 28.66 | 29.06 | 29.06 | -1.29% | 11,838 |
| Oct 29, 2025 | 29.58 | 29.96 | 29.26 | 29.44 | 29.44 | 1.45% | 19,179 |
| Oct 28, 2025 | 29.14 | 29.22 | 28.72 | 29.02 | 29.02 | -0.47% | 8,655 |
| Oct 27, 2025 | 29.08 | 29.52 | 28.96 | 29.16 | 29.16 | -2.66% | 22,957 |
| Oct 24, 2025 | 30.31 | 30.31 | 29.68 | 29.95 | 29.95 | -1.34% | 23,352 |
| Oct 23, 2025 | 31.42 | 31.62 | 30.36 | 30.36 | 30.36 | -5.46% | 73,038 |
| Oct 22, 2025 | 32.29 | 32.78 | 31.92 | 32.11 | 32.11 | 0.77% | 27,356 |
| Oct 21, 2025 | 31.23 | 32.30 | 31.23 | 31.87 | 31.87 | -0.90% | 25,895 |
| Oct 20, 2025 | 33.70 | 34.08 | 31.56 | 32.16 | 32.16 | -2.89% | 126,393 |
| Oct 17, 2025 | 31.94 | 33.88 | 31.92 | 33.12 | 33.12 | 1.52% | 16,960 |
| Oct 16, 2025 | 31.96 | 33.73 | 31.44 | 32.62 | 32.62 | 5.16% | 39,960 |
| Oct 15, 2025 | 29.95 | 31.48 | 29.95 | 31.02 | 31.02 | 4.03% | 17,638 |
| Oct 14, 2025 | 30.00 | 30.02 | 29.50 | 29.82 | 29.82 | -0.01% | 14,756 |
| Oct 13, 2025 | 29.29 | 30.30 | 29.08 | 29.82 | 29.82 | 3.11% | 42,757 |
| Oct 10, 2025 | 29.64 | 29.64 | 28.92 | 28.92 | 28.92 | -1.84% | 5,861 |
| Oct 9, 2025 | 29.08 | 29.96 | 28.94 | 29.46 | 29.46 | 1.70% | 6,190 |