Akero Therapeutics, Inc. (FRA:0K4)
Germany
· Delayed Price · Currency is EUR 46.58
-0.19 (-0.41%)
At close: Dec 5, 2025
Akero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | - | -0.41% | - |
| Dec 4, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.45% | - |
| Dec 3, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.19% | - |
| Dec 2, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.17% | - |
| Dec 1, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.28% | - |
| Nov 28, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.09% | - |
| Nov 27, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.04% | - |
| Nov 26, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.53% | - |
| Nov 25, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - | - |
| Nov 24, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.34% | - |
| Nov 21, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.36% | - |
| Nov 20, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.60% | - |
| Nov 19, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.34% | - |
| Nov 18, 2025 | 46.60 | 46.60 | 46.50 | 46.50 | 46.50 | -0.09% | 75 |
| Nov 17, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.43% | - |
| Nov 14, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.66% | - |
| Nov 13, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.04% | - |
| Nov 12, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.02% | - |
| Nov 11, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.04% | - |
| Nov 10, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.11% | - |
| Nov 7, 2025 | 46.56 | 46.57 | 46.56 | 46.57 | 46.57 | -0.32% | - |
| Nov 6, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.17% | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.32% | - |
| Nov 4, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.26% | - |
| Nov 3, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.11% | - |
| Oct 31, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1.32% | - |
| Oct 30, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.17% | - |
| Oct 29, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.72% | - |
| Oct 28, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.14% | - |
| Oct 27, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 1.40% | - |
| Oct 24, 2025 | 46.16 | 46.16 | 45.75 | 45.75 | 45.75 | -0.65% | 438 |
| Oct 23, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.20% | - |
| Oct 22, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.02% | - |
| Oct 21, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.41% | - |
| Oct 20, 2025 | 46.02 | 46.34 | 46.02 | 46.34 | 46.34 | 2.00% | 20 |
| Oct 17, 2025 | 45.35 | 45.43 | 45.35 | 45.43 | 45.43 | -0.81% | 30 |
| Oct 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.89% | - |
| Oct 15, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.15% | - |
| Oct 14, 2025 | 45.89 | 46.37 | 45.89 | 46.28 | 46.28 | -1.51% | 247 |
| Oct 13, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.03% | - |
| Oct 10, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 15.75% | - |
| Oct 9, 2025 | 39.84 | 40.18 | 39.84 | 40.18 | 40.18 | -1.03% | 115 |
| Oct 8, 2025 | 39.42 | 40.60 | 39.42 | 40.60 | 40.60 | 3.65% | 126 |
| Oct 7, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.31% | - |
| Oct 6, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.53% | - |
| Oct 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.20% | - |
| Oct 2, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.03% | - |
| Oct 1, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.01% | - |
| Sep 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Sep 29, 2025 | 40.69 | 41.00 | 40.69 | 41.00 | 41.00 | 4.14% | 30 |
| Sep 26, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -2.28% | - |
| Sep 25, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.27% | - |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.17% | - |
| Sep 23, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 2.35% | - |
| Sep 22, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -2.07% | - |
| Sep 19, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 6.26% | - |
| Sep 18, 2025 | 36.02 | 36.91 | 36.02 | 36.77 | 36.77 | 2.85% | 239 |
| Sep 17, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.46% | - |
| Sep 16, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -1.87% | - |
| Sep 15, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -3.22% | - |
| Sep 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.66% | - |
| Sep 11, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -3.00% | - |
| Sep 10, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.74% | - |
| Sep 9, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.89% | - |
| Sep 8, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.01% | - |
| Sep 5, 2025 | 37.66 | 37.67 | 37.66 | 37.67 | 37.67 | -3.39% | - |
| Sep 4, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.18% | - |
| Sep 3, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.71% | - |
| Sep 2, 2025 | 39.66 | 39.66 | 39.20 | 39.20 | 39.20 | -1.01% | 186 |
| Sep 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.85% | - |
| Aug 29, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -2.89% | - |
| Aug 28, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.12% | - |
| Aug 27, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 2.46% | - |
| Aug 26, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -3.90% | - |
| Aug 25, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.92% | - |
| Aug 22, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 1.15% | - |
| Aug 21, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 1.11% | - |
| Aug 20, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -2.10% | - |
| Aug 19, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -1.45% | - |
| Aug 18, 2025 | 42.05 | 42.05 | 42.00 | 42.00 | 42.00 | -0.87% | 15 |
| Aug 15, 2025 | 42.86 | 42.86 | 42.37 | 42.37 | 42.37 | 3.17% | 125 |
| Aug 14, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.37% | - |
| Aug 13, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -1.11% | - |
| Aug 12, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -3.95% | - |
| Aug 11, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.05% | - |
| Aug 8, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -4.71% | - |
| Aug 7, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 6.03% | - |
| Aug 6, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 1.72% | - |
| Aug 5, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.72% | - |
| Aug 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.21% | - |
| Aug 1, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 2.33% | - |
| Jul 31, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 1.51% | - |
| Jul 30, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.10% | - |
| Jul 29, 2025 | 42.30 | 42.30 | 40.99 | 40.99 | 40.99 | -4.32% | 262 |
| Jul 28, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.21% | - |
| Jul 25, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -2.46% | - |
| Jul 24, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.27% | - |
| Jul 23, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.50% | - |
| Jul 22, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.93% | - |
| Jul 21, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -4.19% | - |