aTyr Pharma, Inc. (FRA:471A)
Germany
· Delayed Price · Currency is EUR 0.560
+0.050 (9.80%)
At close: Dec 4, 2025
aTyr Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 8.93% | - |
| Dec 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.80% | - |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.67% | - |
| Dec 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.96% | - |
| Dec 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.77% | - |
| Nov 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -15.67% | - |
| Nov 26, 2025 | 0.57 | 0.67 | 0.57 | 0.67 | 0.67 | 16.52% | 2,000 |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 20.29% | - |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.27% | - |
| Nov 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.53% | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.83% | - |
| Nov 18, 2025 | 0.48 | 0.60 | 0.48 | 0.60 | 0.60 | -18.37% | 2,000 |
| Nov 17, 2025 | 0.54 | 0.74 | 0.54 | 0.74 | 0.74 | 42.72% | 2,500 |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.63% | - |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.09% | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | - |
| Nov 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.39% | - |
| Nov 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.79% | - |
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Nov 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -16.67% | - |
| Nov 3, 2025 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | -0.66% | 2,500 |
| Oct 31, 2025 | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | 2.72% | 200 |
| Oct 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Oct 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.01% | - |
| Oct 27, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 6.08% | - |
| Oct 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.13% | - |
| Oct 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.02% | - |
| Oct 21, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | -3.49% | 1,000 |
| Oct 20, 2025 | 0.75 | 0.86 | 0.75 | 0.86 | 0.86 | -4.44% | 11,360 |
| Oct 17, 2025 | 0.77 | 0.90 | 0.77 | 0.90 | 0.90 | -1.10% | 5,400 |
| Oct 16, 2025 | 0.75 | 0.91 | 0.75 | 0.91 | 0.91 | 3.41% | 2,000 |
| Oct 15, 2025 | 0.79 | 0.90 | 0.79 | 0.88 | 0.88 | 19.73% | 12,204 |
| Oct 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -11.45% | - |
| Oct 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.60% | - |
| Oct 10, 2025 | 0.82 | 0.96 | 0.82 | 0.87 | 0.87 | 19.18% | 3,137 |
| Oct 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 19.67% | - |
| Oct 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -12.86% | - |
| Oct 7, 2025 | 0.61 | 0.82 | 0.61 | 0.70 | 0.70 | 22.81% | 2,800 |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 12.87% | - |
| Oct 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.34% | - |
| Oct 2, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | -10.66% | - |
| Oct 1, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -14.08% | 7,900 |
| Sep 30, 2025 | 0.58 | 0.71 | 0.58 | 0.71 | 0.71 | 1.43% | 6,500 |
| Sep 29, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 3.70% | 1,300 |
| Sep 26, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -5.59% | 1,605 |
| Sep 25, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -16.86% | 2,546 |
| Sep 24, 2025 | 0.59 | 0.86 | 0.59 | 0.86 | 0.86 | 39.84% | 5,500 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | - |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -19.59% | - |
| Sep 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -12.94% | - |
| Sep 18, 2025 | 0.71 | 0.95 | 0.71 | 0.85 | 0.85 | 1.19% | 5,650 |
| Sep 17, 2025 | 0.88 | 0.96 | 0.84 | 0.84 | 0.84 | -16.83% | 3,400 |
| Sep 16, 2025 | 0.76 | 1.01 | 0.76 | 1.01 | 1.01 | 6.88% | 1,321 |
| Sep 15, 2025 | 5.60 | 5.60 | 0.84 | 0.95 | 0.95 | -80.56% | 15,525 |
| Sep 12, 2025 | 4.36 | 4.86 | 4.36 | 4.86 | 4.86 | 11.98% | 400 |
| Sep 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Sep 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -8.02% | - |
| Sep 9, 2025 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 2.60% | 850 |
| Sep 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Sep 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Sep 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Sep 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Sep 2, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | 200 |
| Sep 1, 2025 | 4.50 | 4.92 | 4.50 | 4.92 | 4.92 | 11.82% | 235 |
| Aug 29, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Aug 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Aug 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Aug 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Aug 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.72% | - |
| Aug 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Aug 21, 2025 | 4.10 | 4.36 | 4.10 | 4.36 | 4.36 | 11.79% | 70 |
| Aug 20, 2025 | 3.86 | 4.12 | 3.86 | 3.90 | 3.90 | -10.55% | 342 |
| Aug 19, 2025 | 4.04 | 4.36 | 4.04 | 4.36 | 4.36 | 5.83% | 20 |
| Aug 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Aug 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Aug 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Aug 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.03% | - |
| Aug 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.57% | - |
| Aug 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Aug 8, 2025 | 4.24 | 4.66 | 4.24 | 4.66 | 4.66 | 4.48% | 270 |
| Aug 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Aug 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.34% | - |
| Aug 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Aug 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.00% | - |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Jul 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jul 30, 2025 | 4.46 | 4.70 | 4.26 | 4.26 | 4.26 | -21.83% | 600 |
| Jul 29, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 0.93% | 230 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 10.66% | - |
| Jul 25, 2025 | 4.84 | 4.92 | 4.84 | 4.88 | 4.88 | -6.15% | 320 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | - | 320 |
| Jul 23, 2025 | 4.46 | 5.20 | 4.46 | 5.20 | 5.20 | 6.56% | 2,150 |
| Jul 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -9.63% | 38 |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | 12,500 |