Akebia Therapeutics, Inc. (FRA:AX9)
Germany
· Delayed Price · Currency is EUR 1.339
+0.043 (3.32%)
At close: Dec 5, 2025
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.32% | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.27% | - |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.18% | - |
| Dec 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.96% | - |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.22% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.36% | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.72% | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.57% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.69% | - |
| Nov 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.81% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.22% | - |
| Nov 19, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.18% | 100 |
| Nov 18, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -8.09% | 845 |
| Nov 17, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 2.86% | 14,493 |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.65% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.12% | - |
| Nov 12, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 12.20% | 500 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.06% | - |
| Nov 10, 2025 | 1.74 | 1.74 | 1.42 | 1.42 | 1.42 | -20.18% | 41,838 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.62% | - |
| Nov 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.73% | - |
| Nov 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.27% | - |
| Nov 4, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | -1.10% | 2,318 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.20% | - |
| Oct 31, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 5.74% | 1,132 |
| Oct 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.61% | - |
| Oct 29, 2025 | 2.17 | 2.17 | 1.84 | 1.84 | 1.84 | -32.26% | 631 |
| Oct 28, 2025 | 2.69 | 2.76 | 2.69 | 2.72 | 2.72 | -1.02% | 2,215 |
| Oct 27, 2025 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | 9.56% | 334 |
| Oct 24, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -2.11% | - |
| Oct 23, 2025 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | -2.29% | 100 |
| Oct 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.72% | - |
| Oct 21, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.45% | - |
| Oct 20, 2025 | 2.47 | 2.66 | 2.47 | 2.66 | 2.66 | 9.74% | 1,181 |
| Oct 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.62% | - |
| Oct 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.03% | - |
| Oct 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.51% | - |
| Oct 14, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.09% | - |
| Oct 13, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -4.34% | - |
| Oct 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.58% | - |
| Oct 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.07% | - |
| Oct 8, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.57% | - |
| Oct 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.61% | - |
| Oct 6, 2025 | 2.36 | 2.53 | 2.36 | 2.53 | 2.53 | 11.95% | 15,717 |
| Oct 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.17% | - |
| Oct 2, 2025 | 2.22 | 2.33 | 2.22 | 2.33 | 2.33 | 3.55% | 200 |
| Oct 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.09% | - |
| Sep 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.49% | - |
| Sep 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.97% | - |
| Sep 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.66% | - |
| Sep 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.59% | - |
| Sep 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.37% | - |
| Sep 23, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.85% | - |
| Sep 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.08% | - |
| Sep 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.61% | - |
| Sep 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.69% | - |
| Sep 17, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.80% | - |
| Sep 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.47% | - |
| Sep 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.68% | - |
| Sep 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.21% | 2,090 |
| Sep 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.05% | - |
| Sep 10, 2025 | 2.50 | 2.57 | 2.50 | 2.57 | 2.57 | -0.77% | 680 |
| Sep 9, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 5.28% | - |
| Sep 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.61% | - |
| Sep 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.53% | - |
| Sep 4, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | 2.00% | 500 |
| Sep 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.04% | - |
| Sep 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.35% | 150 |
| Sep 1, 2025 | 2.61 | 2.74 | 2.61 | 2.74 | 2.74 | 5.21% | 150 |
| Aug 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.16% | - |
| Aug 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -2.62% | - |
| Aug 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.31% | - |
| Aug 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.54% | - |
| Aug 25, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.75% | - |
| Aug 22, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.53% | - |
| Aug 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.83% | - |
| Aug 20, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.23% | - |
| Aug 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.56% | - |
| Aug 18, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.16% | - |
| Aug 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.35% | - |
| Aug 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Aug 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.99% | - |
| Aug 12, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.68% | - |
| Aug 11, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 13.30% | - |
| Aug 8, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -5.89% | 230 |
| Aug 7, 2025 | 3.20 | 3.20 | 2.68 | 2.68 | 2.68 | -17.36% | 230 |
| Aug 6, 2025 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 2.20% | 800 |
| Aug 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.75% | - |
| Aug 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.72% | - |
| Aug 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.83% | - |
| Jul 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 5.26% | - |
| Jul 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.11% | - |
| Jul 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.41% | - |
| Jul 28, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.42% | - |
| Jul 25, 2025 | 3.23 | 3.23 | 3.06 | 3.06 | 3.06 | -9.09% | 100 |
| Jul 24, 2025 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 4.73% | 250 |
| Jul 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Jul 22, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.72% | - |
| Jul 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.20% | - |