Aldeyra Therapeutics, Inc. (FRA:137)
Germany
· Delayed Price · Currency is EUR 4.011
-0.145 (-3.49%)
At close: Dec 5, 2025
Aldeyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.13 | 4.15 | 4.01 | 4.01 | 4.01 | -3.49% | - |
| Dec 4, 2025 | 4.12 | 4.22 | 4.12 | 4.16 | 4.16 | 0.85% | - |
| Dec 3, 2025 | 4.13 | 4.27 | 4.09 | 4.12 | 4.12 | -2.99% | - |
| Dec 2, 2025 | 4.44 | 4.47 | 4.21 | 4.25 | 4.25 | -4.73% | - |
| Dec 1, 2025 | 4.67 | 4.67 | 4.46 | 4.46 | 4.46 | -4.88% | - |
| Nov 28, 2025 | 4.67 | 4.79 | 4.67 | 4.69 | 4.69 | 0.69% | 3,300 |
| Nov 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.84% | - |
| Nov 26, 2025 | 4.48 | 4.79 | 4.48 | 4.79 | 4.79 | 5.99% | - |
| Nov 25, 2025 | 4.47 | 4.60 | 4.47 | 4.52 | 4.52 | -0.11% | - |
| Nov 24, 2025 | 4.25 | 4.53 | 4.25 | 4.53 | 4.53 | 5.33% | - |
| Nov 21, 2025 | 4.05 | 4.38 | 4.05 | 4.30 | 4.30 | 5.22% | - |
| Nov 20, 2025 | 4.18 | 4.26 | 4.08 | 4.08 | 4.08 | -3.11% | - |
| Nov 19, 2025 | 4.18 | 4.22 | 4.09 | 4.22 | 4.22 | -0.35% | - |
| Nov 18, 2025 | 4.18 | 4.26 | 4.13 | 4.23 | 4.23 | -0.54% | - |
| Nov 17, 2025 | 4.29 | 4.39 | 4.25 | 4.25 | 4.25 | -1.30% | - |
| Nov 14, 2025 | 4.25 | 4.41 | 4.24 | 4.31 | 4.31 | 0.72% | - |
| Nov 13, 2025 | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | -5.87% | - |
| Nov 12, 2025 | 4.46 | 4.59 | 4.46 | 4.55 | 4.55 | 0.93% | 540 |
| Nov 11, 2025 | 4.38 | 4.50 | 4.31 | 4.50 | 4.50 | 2.55% | - |
| Nov 10, 2025 | 4.00 | 4.39 | 4.00 | 4.39 | 4.39 | 8.74% | 520 |
| Nov 7, 2025 | 4.11 | 4.11 | 3.90 | 4.04 | 4.04 | -2.84% | - |
| Nov 6, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -2.33% | 780 |
| Nov 5, 2025 | 4.23 | 4.29 | 4.20 | 4.26 | 4.26 | -0.70% | - |
| Nov 4, 2025 | 4.44 | 4.44 | 4.27 | 4.29 | 4.29 | -4.84% | - |
| Nov 3, 2025 | 4.33 | 4.50 | 4.33 | 4.50 | 4.50 | 3.14% | 1,120 |
| Oct 31, 2025 | 4.32 | 4.37 | 4.21 | 4.37 | 4.37 | 1.14% | - |
| Oct 30, 2025 | 4.31 | 4.40 | 4.25 | 4.32 | 4.32 | -0.09% | - |
| Oct 29, 2025 | 4.39 | 4.42 | 4.30 | 4.32 | 4.32 | -1.30% | 240 |
| Oct 28, 2025 | 4.44 | 4.72 | 4.20 | 4.38 | 4.38 | -1.57% | 3,330 |
| Oct 27, 2025 | 4.51 | 4.51 | 4.44 | 4.45 | 4.45 | -0.85% | - |
| Oct 24, 2025 | 4.41 | 4.51 | 4.41 | 4.49 | 4.49 | 0.85% | - |
| Oct 23, 2025 | 4.41 | 4.48 | 4.41 | 4.45 | 4.45 | 0.29% | - |
| Oct 22, 2025 | 4.68 | 4.68 | 4.34 | 4.44 | 4.44 | -6.00% | 530 |
| Oct 21, 2025 | 4.60 | 4.72 | 4.56 | 4.72 | 4.72 | 1.99% | - |
| Oct 20, 2025 | 4.45 | 4.67 | 4.45 | 4.63 | 4.63 | 2.66% | 100 |
| Oct 17, 2025 | 4.51 | 4.62 | 4.47 | 4.51 | 4.51 | -2.19% | - |
| Oct 16, 2025 | 4.79 | 4.89 | 4.61 | 4.61 | 4.61 | -4.34% | - |
| Oct 15, 2025 | 4.54 | 4.82 | 4.54 | 4.82 | 4.82 | 5.54% | 100 |
| Oct 14, 2025 | 4.44 | 4.58 | 4.40 | 4.56 | 4.56 | 1.18% | - |
| Oct 13, 2025 | 4.50 | 4.63 | 4.45 | 4.51 | 4.51 | -2.93% | 450 |
| Oct 10, 2025 | 4.84 | 4.87 | 4.65 | 4.65 | 4.65 | -4.52% | - |
| Oct 9, 2025 | 4.76 | 4.93 | 4.76 | 4.87 | 4.87 | 1.65% | 1,250 |
| Oct 8, 2025 | 4.76 | 4.90 | 4.76 | 4.79 | 4.79 | -0.87% | 250 |
| Oct 7, 2025 | 4.64 | 4.83 | 4.64 | 4.83 | 4.83 | 2.55% | - |
| Oct 6, 2025 | 4.72 | 4.87 | 4.60 | 4.71 | 4.71 | 0.17% | 2,550 |
| Oct 3, 2025 | 4.48 | 4.75 | 4.48 | 4.70 | 4.70 | 4.03% | - |
| Oct 2, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 1.64% | - |
| Oct 1, 2025 | 4.36 | 4.59 | 4.36 | 4.45 | 4.45 | 1.69% | 100 |
| Sep 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.32% | - |
| Sep 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.20% | - |
| Sep 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.57% | - |
| Sep 25, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.66% | - |
| Sep 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.97% | - |
| Sep 23, 2025 | 4.14 | 4.36 | 4.14 | 4.36 | 4.36 | 5.57% | 100 |
| Sep 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.38% | - |
| Sep 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.07% | - |
| Sep 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.32% | - |
| Sep 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.31% | - |
| Sep 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -8.41% | - |
| Sep 15, 2025 | 4.45 | 4.65 | 4.45 | 4.65 | 4.65 | -0.43% | 2,606 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Sep 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -3.47% | - |
| Sep 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.34% | - |
| Sep 9, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.10% | - |
| Sep 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.75% | - |
| Sep 5, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -1.26% | 1,000 |
| Sep 4, 2025 | 4.92 | 4.92 | 4.70 | 4.70 | 4.70 | -3.17% | 3,500 |
| Sep 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.24% | - |
| Sep 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.18% | 50 |
| Sep 1, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | -0.67% | 50 |
| Aug 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Aug 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.84% | - |
| Aug 27, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 3.40% | 2,450 |
| Aug 26, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.06% | - |
| Aug 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.26% | - |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89% | - |
| Aug 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.61% | - |
| Aug 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.09% | - |
| Aug 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.50% | - |
| Aug 18, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.31% | - |
| Aug 15, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.11% | - |
| Aug 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.02% | - |
| Aug 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.32% | 100 |
| Aug 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Aug 11, 2025 | 4.45 | 4.62 | 4.45 | 4.50 | 4.50 | 2.79% | 3,900 |
| Aug 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.70% | - |
| Aug 7, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 6, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.50% | - |
| Aug 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.72% | - |
| Aug 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.33% | - |
| Aug 1, 2025 | 4.29 | 4.35 | 4.05 | 4.05 | 4.05 | -6.03% | 1,240 |
| Jul 31, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.58% | 1,200 |
| Jul 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.37% | - |
| Jul 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.92% | - |
| Jul 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.84% | - |
| Jul 25, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.93% | 2,700 |
| Jul 24, 2025 | 4.54 | 4.67 | 4.54 | 4.58 | 4.58 | -2.28% | 2,130 |
| Jul 23, 2025 | 4.51 | 4.69 | 4.51 | 4.69 | 4.69 | 3.17% | 260 |
| Jul 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Jul 21, 2025 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | -0.15% | 250 |