IDEAYA Biosciences, Inc. (BST:30J)
Germany
· Delayed Price · Currency is EUR 25.05
-1.03 (-3.95%)
At close: Apr 27, 2026
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.89 | 26.50 | 25.05 | 25.05 | 25.05 | -3.95% | - |
| Apr 24, 2026 | 25.99 | 26.21 | 25.61 | 26.08 | 26.08 | - | - |
| Apr 23, 2026 | 26.87 | 27.01 | 25.79 | 26.08 | 26.08 | -3.05% | - |
| Apr 22, 2026 | 26.95 | 27.20 | 26.61 | 26.90 | 26.90 | -1.10% | - |
| Apr 21, 2026 | 28.30 | 28.47 | 26.80 | 27.20 | 27.20 | -4.33% | - |
| Apr 20, 2026 | 28.37 | 28.80 | 28.20 | 28.43 | 28.43 | -0.59% | - |
| Apr 17, 2026 | 27.37 | 29.20 | 27.23 | 28.60 | 28.60 | 4.38% | - |
| Apr 16, 2026 | 27.01 | 27.60 | 27.01 | 27.40 | 27.40 | 1.37% | - |
| Apr 15, 2026 | 26.89 | 27.44 | 26.40 | 27.03 | 27.03 | -0.62% | 370 |
| Apr 14, 2026 | 27.39 | 28.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Apr 13, 2026 | 31.46 | 31.46 | 26.94 | 28.00 | 28.00 | 8.07% | 796 |
| Apr 10, 2026 | 26.25 | 26.46 | 25.67 | 25.91 | 25.91 | -2.59% | - |
| Apr 9, 2026 | 26.21 | 27.02 | 26.00 | 26.60 | 26.60 | 0.76% | 100 |
| Apr 8, 2026 | 27.20 | 27.60 | 26.01 | 26.40 | 26.40 | -0.15% | - |
| Apr 7, 2026 | 27.80 | 27.99 | 26.20 | 26.44 | 26.44 | -6.24% | - |
| Apr 2, 2026 | 27.60 | 28.60 | 27.60 | 28.20 | 28.20 | 0.71% | - |
| Apr 1, 2026 | 28.60 | 29.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Mar 31, 2026 | 27.40 | 29.00 | 27.40 | 28.80 | 28.80 | 5.88% | - |
| Mar 30, 2026 | 26.40 | 27.40 | 26.20 | 27.20 | 27.20 | 3.03% | 450 |
| Mar 27, 2026 | 27.80 | 27.80 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| Mar 26, 2026 | 27.20 | 27.80 | 26.60 | 27.80 | 27.80 | 2.96% | 350 |
| Mar 25, 2026 | 26.20 | 27.20 | 26.20 | 27.00 | 27.00 | 3.05% | - |
| Mar 24, 2026 | 27.20 | 27.40 | 25.60 | 26.20 | 26.20 | -3.68% | 140 |
| Mar 23, 2026 | 27.80 | 28.60 | 27.20 | 27.20 | 27.20 | -3.55% | 140 |
| Mar 20, 2026 | 28.00 | 28.80 | 27.80 | 28.20 | 28.20 | 0.71% | - |
| Mar 19, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Mar 18, 2026 | 29.80 | 30.00 | 28.80 | 29.00 | 29.00 | -2.03% | 250 |
| Mar 17, 2026 | 30.20 | 30.40 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Mar 16, 2026 | 29.00 | 30.40 | 28.80 | 30.20 | 30.20 | 4.86% | - |
| Mar 13, 2026 | 28.60 | 28.80 | 28.00 | 28.80 | 28.80 | 1.41% | - |
| Mar 12, 2026 | 29.40 | 29.40 | 28.20 | 28.40 | 28.40 | -3.40% | - |
| Mar 11, 2026 | 29.40 | 29.60 | 29.00 | 29.40 | 29.40 | -1.34% | - |
| Mar 10, 2026 | 30.20 | 30.60 | 29.80 | 29.80 | 29.80 | -1.32% | 788 |
| Mar 9, 2026 | 28.00 | 30.20 | 28.00 | 30.20 | 30.20 | 6.34% | - |
| Mar 6, 2026 | 28.40 | 28.60 | 27.60 | 28.40 | 28.40 | - | 1,530 |
| Mar 5, 2026 | 29.60 | 29.80 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Mar 4, 2026 | 29.20 | 30.00 | 29.20 | 29.80 | 29.80 | 0.68% | - |
| Mar 3, 2026 | 28.20 | 30.60 | 28.20 | 29.60 | 29.60 | 4.96% | - |
| Mar 2, 2026 | 27.00 | 28.60 | 26.80 | 28.20 | 28.20 | 4.44% | - |
| Feb 27, 2026 | 26.80 | 27.20 | 26.40 | 27.00 | 27.00 | - | - |
| Feb 26, 2026 | 26.60 | 27.20 | 26.20 | 27.00 | 27.00 | 1.50% | - |
| Feb 25, 2026 | 27.00 | 27.40 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Feb 24, 2026 | 27.20 | 27.60 | 26.80 | 27.20 | 27.20 | 0.74% | - |
| Feb 20, 2026 | 27.80 | 28.00 | 26.80 | 27.00 | 27.00 | -2.88% | - |
| Feb 19, 2026 | 26.00 | 28.00 | 26.00 | 27.80 | 27.80 | 6.11% | - |
| Feb 18, 2026 | 25.80 | 26.40 | 25.80 | 26.20 | 26.20 | 0.77% | - |
| Feb 17, 2026 | 25.40 | 26.20 | 25.00 | 26.00 | 26.00 | 2.36% | - |
| Feb 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Feb 13, 2026 | 26.40 | 26.60 | 24.80 | 25.40 | 25.40 | -3.79% | - |
| Feb 12, 2026 | 26.80 | 27.00 | 26.00 | 26.40 | 26.40 | -1.49% | - |
| Feb 11, 2026 | 27.80 | 28.20 | 26.20 | 26.80 | 26.80 | -3.60% | - |
| Feb 10, 2026 | 27.00 | 28.00 | 26.60 | 27.80 | 27.80 | 2.96% | - |
| Feb 9, 2026 | 27.00 | 27.40 | 26.60 | 27.00 | 27.00 | -0.74% | - |
| Feb 6, 2026 | 26.80 | 27.40 | 26.80 | 27.20 | 27.20 | 1.49% | 700 |
| Feb 5, 2026 | 28.00 | 28.20 | 26.80 | 26.80 | 26.80 | -4.96% | - |
| Feb 4, 2026 | 28.40 | 29.00 | 27.80 | 28.20 | 28.20 | -2.08% | 140 |
| Feb 3, 2026 | 28.60 | 29.20 | 28.40 | 28.80 | 28.80 | - | - |
| Feb 2, 2026 | 26.80 | 29.00 | 26.80 | 28.80 | 28.80 | 6.67% | - |
| Jan 30, 2026 | 27.40 | 27.40 | 26.60 | 27.00 | 27.00 | -1.46% | 300 |
| Jan 29, 2026 | 27.80 | 28.00 | 27.20 | 27.40 | 27.40 | -2.14% | 100 |
| Jan 28, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jan 27, 2026 | 28.80 | 29.40 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Jan 26, 2026 | 29.20 | 29.40 | 28.60 | 29.00 | 29.00 | -1.36% | - |
| Jan 23, 2026 | 30.60 | 30.60 | 29.00 | 29.40 | 29.40 | -3.92% | - |
| Jan 22, 2026 | 30.80 | 31.20 | 30.40 | 30.60 | 30.60 | - | - |
| Jan 21, 2026 | 30.40 | 30.80 | 30.20 | 30.60 | 30.60 | 0.66% | - |
| Jan 20, 2026 | 30.00 | 30.80 | 29.20 | 30.40 | 30.40 | 0.66% | 66 |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jan 16, 2026 | 30.80 | 31.40 | 30.60 | 30.80 | 30.80 | -0.65% | - |
| Jan 15, 2026 | 31.80 | 31.80 | 30.80 | 31.00 | 31.00 | -2.52% | - |
| Jan 14, 2026 | 31.60 | 32.40 | 31.00 | 31.80 | 31.80 | -1.24% | - |
| Jan 13, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 1.90% | - |
| Jan 12, 2026 | 31.60 | 32.20 | 30.60 | 31.60 | 31.60 | -1.25% | - |
| Jan 9, 2026 | 31.00 | 32.40 | 30.80 | 32.00 | 32.00 | 2.56% | 300 |
| Jan 8, 2026 | 32.00 | 32.60 | 31.00 | 31.20 | 31.20 | -3.11% | - |
| Jan 7, 2026 | 30.80 | 32.40 | 30.80 | 32.20 | 32.20 | 3.87% | - |
| Jan 6, 2026 | 29.60 | 31.40 | 29.40 | 31.00 | 31.00 | 4.73% | - |
| Jan 5, 2026 | 28.40 | 29.60 | 27.80 | 29.60 | 29.60 | 2.78% | 100 |
| Jan 2, 2026 | 29.20 | 29.60 | 28.40 | 28.80 | 28.80 | 0.70% | 140 |
| Dec 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Dec 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.04% | - |
| Dec 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Dec 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Dec 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Dec 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Dec 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Dec 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Dec 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Dec 9, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -3.33% | 51 |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Dec 5, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 5.59% | - |
| Dec 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Dec 3, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | - | - |
| Dec 2, 2025 | 28.60 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | 100 |
| Dec 1, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Nov 28, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | - |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Nov 26, 2025 | 29.80 | 31.60 | 29.80 | 30.80 | 30.80 | 2.67% | 50 |