Ardelyx, Inc. (FRA:41X)
Germany
· Delayed Price · Currency is EUR 5.03
+0.04 (0.86%)
At close: Dec 5, 2025
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.86% | - |
| Dec 4, 2025 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 5.99% | 75 |
| Dec 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.63% | - |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.47% | - |
| Dec 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.73% | - |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.55% | - |
| Nov 27, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.40% | - |
| Nov 26, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 6.20% | 1,401 |
| Nov 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.99% | - |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.67% | - |
| Nov 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Nov 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.77% | - |
| Nov 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.12% | - |
| Nov 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% | - |
| Nov 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.99% | - |
| Nov 13, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.88% | - |
| Nov 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 8.04% | - |
| Nov 11, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.17% | - |
| Nov 10, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.33% | 200 |
| Nov 7, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -5.18% | - |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09% | - |
| Nov 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.05% | - |
| Nov 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -10.35% | - |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Oct 31, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 25.68% | 3,548 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.99% | - |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.21% | - |
| Oct 28, 2025 | 4.32 | 4.46 | 4.32 | 4.36 | 4.36 | -0.32% | 2,111 |
| Oct 27, 2025 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | 1.51% | 4,867 |
| Oct 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.73% | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.75% | - |
| Oct 22, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.02% | - |
| Oct 21, 2025 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 3.18% | 1,149 |
| Oct 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.21% | - |
| Oct 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.91% | - |
| Oct 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.23% | - |
| Oct 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.28% | - |
| Oct 14, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.71% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.98% | - |
| Oct 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.96% | - |
| Oct 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.28% | - |
| Oct 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.05% | - |
| Oct 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.02% | - |
| Oct 6, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.07% | - |
| Oct 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.97% | - |
| Oct 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.23% | - |
| Oct 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.74% | - |
| Sep 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.39% | - |
| Sep 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -7.17% | - |
| Sep 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.14% | - |
| Sep 25, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.39% | 80 |
| Sep 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.61% | - |
| Sep 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.53% | - |
| Sep 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -3.25% | - |
| Sep 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 3.96% | - |
| Sep 18, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.80% | - |
| Sep 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.37% | - |
| Sep 16, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.54% | - |
| Sep 15, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.14% | - |
| Sep 12, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.43% | - |
| Sep 11, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.18% | - |
| Sep 10, 2025 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 1.33% | 926 |
| Sep 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.14% | - |
| Sep 8, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.65% | - |
| Sep 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.98% | - |
| Sep 4, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.88% | - |
| Sep 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.16% | - |
| Sep 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.07% | - |
| Sep 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.63% | - |
| Aug 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.94% | - |
| Aug 28, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.65% | - |
| Aug 27, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.45% | - |
| Aug 26, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% | - |
| Aug 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.88% | - |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.40% | - |
| Aug 21, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.55% | - |
| Aug 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.81% | - |
| Aug 19, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.73% | - |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.04% | - |
| Aug 15, 2025 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 4.23% | 50 |
| Aug 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.30% | - |
| Aug 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.49% | - |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05% | - |
| Aug 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.79% | - |
| Aug 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.22% | - |
| Aug 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.56% | - |
| Aug 6, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -2.86% | 700 |
| Aug 5, 2025 | 3.99 | 4.48 | 3.99 | 4.48 | 4.48 | 21.10% | 8,000 |
| Aug 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.12% | - |
| Aug 1, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 1.22% | 1,125 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 4.64% | - |
| Jul 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.21% | - |
| Jul 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.96% | - |
| Jul 28, 2025 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | -2.90% | 4,965 |
| Jul 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.13% | - |
| Jul 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.23% | - |
| Jul 23, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.19% | - |
| Jul 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.32% | - |
| Jul 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.37% | - |