Zevra Therapeutics, Inc. (FRA:1GDA)
Germany
· Delayed Price · Currency is EUR 7.35
0.00 (0.00%)
At close: Dec 5, 2025
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | - |
| Dec 3, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -1.42% | 500 |
| Dec 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Dec 1, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | -3.31% | 1,266 |
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Nov 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Nov 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Nov 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Nov 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.19% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.77% | - |
| Nov 18, 2025 | 7.75 | 8.10 | 7.75 | 7.80 | 7.80 | 3.31% | 2,123 |
| Nov 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Nov 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Nov 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Nov 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | 10 |
| Nov 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.24% | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Nov 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Nov 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -6.38% | - |
| Oct 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Oct 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Oct 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Oct 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Oct 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Oct 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Oct 17, 2025 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -4.95% | 345 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 14.12% | - |
| Oct 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Oct 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Oct 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Oct 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 5.78% | - |
| Oct 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -6.49% | - |
| Oct 7, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 11.45% | 2,000 |
| Oct 6, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 6.41% | 1,000 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Sep 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 7.24% | - |
| Sep 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Sep 24, 2025 | 6.80 | 7.75 | 6.80 | 7.75 | 7.75 | 9.15% | 1,000 |
| Sep 23, 2025 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 10.08% | 4,015 |
| Sep 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Sep 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 9.02% | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Sep 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Sep 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Sep 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -8.55% | - |
| Sep 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 12 |
| Sep 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Sep 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Sep 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Aug 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Aug 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Aug 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Aug 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Aug 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 20, 2025 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 3.23% | 100 |
| Aug 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Aug 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5.30% | - |
| Aug 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Aug 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -13.11% | - |
| Aug 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -7.58% | - |
| Aug 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6.19% | - |
| Aug 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Aug 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Aug 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Aug 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Jul 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Jul 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.57% | - |
| Jul 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jul 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Jul 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Jul 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |