Tvardi Therapeutics, Inc. (FRA:69C)
Germany
· Delayed Price · Currency is EUR 2.985
+0.045 (1.53%)
At close: Dec 5, 2025
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.53% | - |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 12.00% | - |
| Dec 3, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -5.06% | - |
| Dec 2, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -5.63% | - |
| Dec 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.91% | - |
| Nov 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.20% | - |
| Nov 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 11.25% | - |
| Nov 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.61% | - |
| Nov 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.18% | - |
| Nov 24, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 3.12% | - |
| Nov 21, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.06% | - |
| Nov 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.22% | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.52% | - |
| Nov 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.71% | - |
| Nov 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.17% | - |
| Nov 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.99% | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Nov 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.85% | - |
| Nov 10, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.30% | - |
| Nov 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.99% | - |
| Nov 6, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.96% | - |
| Nov 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.98% | - |
| Nov 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.08% | - |
| Nov 3, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.29% | - |
| Oct 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -9.39% | - |
| Oct 30, 2025 | 3.48 | 3.84 | 3.48 | 3.84 | 3.84 | 10.68% | - |
| Oct 29, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.39% | - |
| Oct 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -10.01% | - |
| Oct 27, 2025 | 3.69 | 3.95 | 3.69 | 3.95 | 3.95 | 2.33% | - |
| Oct 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Oct 23, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -9.61% | - |
| Oct 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.98% | - |
| Oct 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.01% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.20% | - |
| Oct 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.09% | - |
| Oct 15, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5.22% | - |
| Oct 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 7.71% | - |
| Oct 13, 2025 | 35.15 | 35.30 | 4.80 | 4.80 | 4.80 | -86.46% | 120 |
| Oct 10, 2025 | 36.55 | 37.00 | 35.45 | 35.45 | 35.45 | 5.19% | 1,285 |
| Oct 9, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.15% | - |
| Oct 8, 2025 | 34.05 | 34.05 | 33.65 | 33.65 | 33.65 | -0.30% | 700 |
| Oct 7, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | - |
| Oct 6, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 7.83% | - |
| Oct 3, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -3.54% | - |
| Oct 2, 2025 | 31.60 | 32.45 | 31.60 | 32.45 | 32.45 | -0.31% | - |
| Oct 1, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5.51% | - |
| Sep 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.65% | - |
| Sep 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -2.10% | - |
| Sep 26, 2025 | 30.95 | 31.00 | 30.90 | 31.00 | 31.00 | 0.16% | 5 |
| Sep 25, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.64% | - |
| Sep 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.48% | - |
| Sep 23, 2025 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -2.97% | 1,000 |
| Sep 22, 2025 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | -1.08% | 27 |
| Sep 19, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.62% | - |
| Sep 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 16.28% | - |
| Sep 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | - |
| Sep 16, 2025 | 28.05 | 28.05 | 27.95 | 27.95 | 27.95 | -1.24% | - |
| Sep 15, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.39% | - |
| Sep 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 7.64% | - |
| Sep 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.38% | - |
| Sep 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 8.13% | - |
| Sep 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.20% | - |
| Sep 8, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.96% | - |
| Sep 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 5.82% | - |
| Sep 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -3.22% | - |
| Sep 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.97% | - |
| Sep 2, 2025 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | 0.80% | - |
| Sep 1, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.76% | - |
| Aug 29, 2025 | 25.35 | 25.60 | 25.35 | 25.60 | 25.60 | -0.39% | - |
| Aug 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.68% | - |
| Aug 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.20% | - |
| Aug 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.93% | - |
| Aug 25, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.24% | - |
| Aug 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% | - |
| Aug 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 8.98% | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Aug 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.61% | - |
| Aug 15, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.51% | - |
| Aug 14, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% | - |
| Aug 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.32% | - |
| Aug 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -4.18% | - |
| Aug 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -8.01% | - |
| Aug 6, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.58% | - |
| Aug 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | - |
| Aug 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | - |
| Aug 1, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -7.14% | - |
| Jul 31, 2025 | 21.85 | 23.80 | 21.85 | 23.80 | 23.80 | 5.54% | 200 |
| Jul 30, 2025 | 21.90 | 22.55 | 21.90 | 22.55 | 22.55 | 7.89% | - |
| Jul 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.64% | - |
| Jul 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.99% | - |
| Jul 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.84% | - |
| Jul 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 12.83% | - |
| Jul 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.32% | - |
| Jul 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.05% | - |
| Jul 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 9.73% | 65 |