IDEAYA Biosciences, Inc. (FRA:30J)
Germany
· Delayed Price · Currency is EUR 29.40
+0.60 (2.08%)
Last updated: Dec 4, 2025, 8:05 AM CET
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| Dec 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Dec 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Dec 2, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -3.27% | 135 |
| Dec 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Nov 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Nov 24, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 6.29% | 100 |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.26% | 40 |
| Nov 14, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | 500 |
| Nov 13, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | 1,000 |
| Nov 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Nov 7, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -2.33% | 100 |
| Nov 6, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | -2.27% | 80 |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 4, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -3.65% | 135 |
| Nov 3, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 1.48% | 100 |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 30, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -4.93% | 110 |
| Oct 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Oct 28, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 2.19% | 420 |
| Oct 27, 2025 | 25.20 | 27.40 | 25.20 | 27.40 | 27.40 | 12.30% | 600 |
| Oct 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 20, 2025 | 25.80 | 26.40 | 25.40 | 26.40 | 26.40 | 10.92% | 1,654 |
| Oct 17, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -2.46% | 75 |
| Oct 16, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -1.61% | 20 |
| Oct 15, 2025 | 23.20 | 24.80 | 23.20 | 24.80 | 24.80 | 8.77% | 330 |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 13, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | - | 304 |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 7, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -4.17% | 521 |
| Oct 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 1,042 |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Oct 2, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 3.48% | 40 |
| Oct 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Sep 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 24, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - | 150 |
| Sep 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 7.77% | - |
| Sep 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 16, 2025 | 20.80 | 21.20 | 20.60 | 21.20 | 21.20 | 0.95% | 225 |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 9, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 0.97% | 215 |
| Sep 8, 2025 | 28.60 | 28.60 | 20.60 | 20.60 | 20.60 | -6.36% | 1,929 |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 4, 2025 | 22.00 | 22.80 | 22.00 | 22.40 | 22.40 | 1.82% | 790 |
| Sep 3, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -4.35% | 157 |
| Sep 2, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 10.58% | 70 |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Aug 29, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | 229 |
| Aug 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 140 |
| Aug 26, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - | 50 |
| Aug 25, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | -1.82% | 315 |
| Aug 22, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 6.80% | 949 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Aug 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 255 |
| Aug 13, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 6.67% | 40 |
| Aug 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -5.45% | - |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Aug 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Aug 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Jul 31, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 3.74% | 70 |
| Jul 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 29, 2025 | 21.60 | 21.80 | 21.00 | 21.00 | 21.00 | - | 1,279 |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jul 24, 2025 | 19.90 | 21.40 | 19.90 | 21.40 | 21.40 | 14.44% | 40 |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Jul 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jul 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |