Protara Therapeutics, Inc. (FRA:1KPA)
Germany
· Delayed Price · Currency is EUR 5.15
-0.55 (-9.65%)
Last updated: Dec 5, 2025, 8:06 AM CET
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -9.65% | 388 |
| Dec 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8.57% | - |
| Dec 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -10.26% | - |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -7.87% | - |
| Dec 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 25, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 4.00% | 27 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 14.68% | - |
| Nov 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 19, 2025 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 27.16% | 440 |
| Nov 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Nov 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6.36% | - |
| Nov 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Nov 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 19.47% | - |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| Nov 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Nov 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.88% | - |
| Nov 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Oct 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Oct 30, 2025 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 5.63% | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Oct 27, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -4.80% | - |
| Oct 24, 2025 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | 4.57% | 2,900 |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Oct 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Oct 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Oct 20, 2025 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 1.26% | 1,865 |
| Oct 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.27% | - |
| Oct 16, 2025 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 12.33% | 70 |
| Oct 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Oct 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Oct 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.12% | - |
| Oct 10, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 14.08% | 89 |
| Oct 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.45% | - |
| Oct 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 7, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -5.63% | 35 |
| Oct 6, 2025 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 21.71% | 2,467 |
| Oct 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 2, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Sep 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Sep 29, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Sep 26, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Sep 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 15.79% | - |
| Sep 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Sep 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Sep 22, 2025 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | 17.56% | 1,558 |
| Sep 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Sep 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.62% | - |
| Sep 16, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | - |
| Sep 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Sep 12, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Sep 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Sep 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Sep 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Sep 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Sep 4, 2025 | 2.66 | 2.86 | 2.64 | 2.64 | 2.64 | 0.76% | 4,675 |
| Sep 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Sep 2, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 1.53% | - |
| Sep 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 29, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | -1.50% | - |
| Aug 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Aug 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| Aug 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Aug 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Aug 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.02% | - |
| Aug 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 6.40% | - |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.30% | - |
| Aug 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Aug 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 6.35% | - |
| Aug 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Aug 12, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Aug 11, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Aug 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Aug 7, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Aug 6, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Aug 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Aug 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Aug 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Jul 31, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Jul 30, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 0.71% | - |
| Jul 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Jul 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 6.57% | - |
| Jul 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jul 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Jul 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Jul 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 10.16% | - |
| Jul 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -8.57% | - |