BioCryst Pharmaceuticals, Inc. (FRA:BO1)
Germany
· Delayed Price · Currency is EUR 6.67
+0.06 (0.94%)
Last updated: Dec 5, 2025, 8:10 AM CET
BioCryst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 8.97% | - |
| Dec 3, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.50% | - |
| Dec 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.43% | - |
| Dec 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.36% | - |
| Nov 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.53% | - |
| Nov 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 3.26% | - |
| Nov 26, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.96% | 817 |
| Nov 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.31% | - |
| Nov 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.83% | - |
| Nov 21, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.94% | - |
| Nov 20, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.24% | - |
| Nov 19, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.10% | - |
| Nov 18, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.17% | - |
| Nov 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.09% | - |
| Nov 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -4.74% | - |
| Nov 13, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.26% | - |
| Nov 12, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.23% | - |
| Nov 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.19% | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.79% | - |
| Nov 7, 2025 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | -0.55% | 50 |
| Nov 6, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 5.15% | - |
| Nov 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.03% | - |
| Nov 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -6.72% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.17% | - |
| Oct 31, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.56% | - |
| Oct 30, 2025 | 6.18 | 6.27 | 6.18 | 6.27 | 6.27 | 2.15% | - |
| Oct 29, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.36% | - |
| Oct 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.90% | - |
| Oct 27, 2025 | 6.14 | 6.22 | 6.14 | 6.22 | 6.22 | 1.80% | 1,250 |
| Oct 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.79% | - |
| Oct 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.29% | - |
| Oct 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.13% | - |
| Oct 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4.64% | - |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Oct 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.77% | - |
| Oct 16, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.64% | - |
| Oct 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -8.74% | - |
| Oct 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.05% | - |
| Oct 13, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.17% | - |
| Oct 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.29% | - |
| Oct 9, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.58% | - |
| Oct 8, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.10% | - |
| Oct 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.45% | - |
| Oct 6, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.80% | - |
| Oct 3, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% | - |
| Oct 2, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | -1.36% | 100 |
| Oct 1, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.19% | - |
| Sep 30, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.34% | - |
| Sep 29, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.32% | - |
| Sep 26, 2025 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | -0.25% | - |
| Sep 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Sep 24, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.00% | - |
| Sep 23, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.72% | - |
| Sep 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.49% | - |
| Sep 19, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.74% | - |
| Sep 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.71% | - |
| Sep 17, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.65% | - |
| Sep 16, 2025 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | -2.58% | - |
| Sep 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.97% | - |
| Sep 12, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.47% | - |
| Sep 11, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.73% | - |
| Sep 10, 2025 | 6.80 | 7.02 | 6.80 | 7.02 | 7.02 | 2.24% | 1,000 |
| Sep 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.41% | - |
| Sep 8, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.49% | - |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.23% | - |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.31% | - |
| Sep 3, 2025 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -2.81% | 570 |
| Sep 2, 2025 | 7.03 | 7.19 | 7.03 | 7.19 | 7.19 | 2.22% | - |
| Sep 1, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.57% | - |
| Aug 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.03% | - |
| Aug 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.05% | - |
| Aug 27, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.56% | - |
| Aug 26, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.50% | - |
| Aug 25, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.12% | - |
| Aug 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.59% | - |
| Aug 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.17% | - |
| Aug 20, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.99% | - |
| Aug 19, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.31% | - |
| Aug 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.97% | - |
| Aug 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.25% | - |
| Aug 14, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.96% | - |
| Aug 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.95% | - |
| Aug 12, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | -2.56% | - |
| Aug 11, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.59% | - |
| Aug 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.81% | - |
| Aug 7, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.68% | - |
| Aug 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.48% | - |
| Aug 5, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.24% | - |
| Aug 4, 2025 | 6.96 | 7.29 | 6.91 | 6.91 | 6.91 | -1.40% | 752 |
| Aug 1, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.46% | - |
| Jul 31, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.86% | - |
| Jul 30, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.93% | - |
| Jul 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.07% | - |
| Jul 28, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.97% | - |
| Jul 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.03% | - |
| Jul 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.42% | - |
| Jul 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.30% | - |
| Jul 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.40% | - |
| Jul 21, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.35% | - |
| Jul 18, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.53% | - |