Aurinia Pharmaceuticals Inc. (FRA:IKAP)
Germany
· Delayed Price · Currency is EUR 13.25
+0.66 (5.28%)
At close: Dec 5, 2025
Aurinia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.04% | - |
| Dec 3, 2025 | 13.46 | 13.46 | 12.58 | 12.58 | 12.58 | -7.30% | - |
| Dec 2, 2025 | 13.68 | 13.68 | 13.57 | 13.57 | 13.57 | -1.45% | - |
| Dec 1, 2025 | 14.27 | 14.27 | 13.77 | 13.77 | 13.77 | -0.25% | 40 |
| Nov 28, 2025 | 13.91 | 13.91 | 13.81 | 13.81 | 13.81 | -1.53% | - |
| Nov 27, 2025 | 13.88 | 14.02 | 13.88 | 14.02 | 14.02 | -0.43% | - |
| Nov 26, 2025 | 13.85 | 14.08 | 13.85 | 14.08 | 14.08 | 1.66% | - |
| Nov 25, 2025 | 13.73 | 13.85 | 13.73 | 13.85 | 13.85 | -0.68% | - |
| Nov 24, 2025 | 13.60 | 14.15 | 13.60 | 13.95 | 13.95 | 2.92% | 50 |
| Nov 21, 2025 | 12.94 | 13.55 | 12.94 | 13.55 | 13.55 | 3.75% | - |
| Nov 20, 2025 | 13.05 | 13.06 | 13.05 | 13.06 | 13.06 | -0.15% | - |
| Nov 19, 2025 | 13.14 | 13.14 | 13.08 | 13.08 | 13.08 | -0.65% | - |
| Nov 18, 2025 | 13.06 | 13.17 | 13.06 | 13.17 | 13.17 | -0.79% | - |
| Nov 17, 2025 | 13.00 | 13.27 | 13.00 | 13.27 | 13.27 | 1.14% | - |
| Nov 14, 2025 | 12.85 | 13.12 | 12.85 | 13.12 | 13.12 | 0.81% | - |
| Nov 13, 2025 | 13.22 | 13.22 | 13.02 | 13.02 | 13.02 | -2.25% | - |
| Nov 12, 2025 | 13.33 | 13.33 | 13.32 | 13.32 | 13.32 | -0.08% | - |
| Nov 11, 2025 | 12.67 | 13.33 | 12.67 | 13.33 | 13.33 | 4.63% | - |
| Nov 10, 2025 | 12.56 | 12.74 | 12.56 | 12.74 | 12.74 | 1.76% | - |
| Nov 7, 2025 | 12.14 | 12.52 | 12.14 | 12.52 | 12.52 | 2.83% | - |
| Nov 6, 2025 | 12.32 | 12.32 | 12.17 | 12.17 | 12.17 | -0.33% | - |
| Nov 5, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.54% | - |
| Nov 4, 2025 | 11.14 | 12.03 | 11.14 | 12.03 | 12.03 | 5.90% | 100 |
| Nov 3, 2025 | 11.20 | 11.36 | 11.20 | 11.36 | 11.36 | 0.31% | - |
| Oct 31, 2025 | 10.27 | 11.32 | 10.27 | 11.32 | 11.32 | 9.16% | 2,000 |
| Oct 30, 2025 | 10.31 | 10.37 | 10.31 | 10.37 | 10.37 | -0.53% | - |
| Oct 29, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -2.93% | - |
| Oct 28, 2025 | 10.33 | 10.74 | 10.33 | 10.74 | 10.74 | 2.78% | - |
| Oct 27, 2025 | 10.13 | 10.45 | 10.13 | 10.45 | 10.45 | 3.88% | 500 |
| Oct 24, 2025 | 9.81 | 10.06 | 9.81 | 10.06 | 10.06 | 1.58% | - |
| Oct 23, 2025 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | -1.75% | - |
| Oct 22, 2025 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | 0.45% | - |
| Oct 21, 2025 | 9.97 | 10.04 | 9.97 | 10.04 | 10.04 | -0.35% | - |
| Oct 20, 2025 | 9.73 | 10.07 | 9.73 | 10.07 | 10.07 | 2.84% | - |
| Oct 17, 2025 | 9.61 | 9.79 | 9.61 | 9.79 | 9.79 | 0.55% | - |
| Oct 16, 2025 | 9.65 | 9.74 | 9.65 | 9.74 | 9.74 | 0.27% | - |
| Oct 15, 2025 | 9.49 | 9.71 | 9.49 | 9.71 | 9.71 | 2.06% | - |
| Oct 14, 2025 | 9.34 | 9.52 | 9.34 | 9.52 | 9.52 | 0.27% | - |
| Oct 13, 2025 | 9.58 | 9.58 | 9.49 | 9.49 | 9.49 | -0.57% | - |
| Oct 10, 2025 | 9.85 | 9.85 | 9.54 | 9.54 | 9.54 | -4.10% | 100 |
| Oct 9, 2025 | 9.63 | 9.95 | 9.63 | 9.95 | 9.95 | 1.36% | - |
| Oct 8, 2025 | 9.91 | 9.91 | 9.82 | 9.82 | 9.82 | -1.52% | - |
| Oct 7, 2025 | 9.46 | 9.97 | 9.46 | 9.97 | 9.97 | 3.70% | 150 |
| Oct 6, 2025 | 9.49 | 9.61 | 9.49 | 9.61 | 9.61 | 0.54% | - |
| Oct 3, 2025 | 9.43 | 9.56 | 9.43 | 9.56 | 9.56 | 0.91% | - |
| Oct 2, 2025 | 9.51 | 9.51 | 9.48 | 9.48 | 9.48 | -1.80% | - |
| Oct 1, 2025 | 9.17 | 9.65 | 9.17 | 9.65 | 9.65 | 3.32% | - |
| Sep 30, 2025 | 9.49 | 9.57 | 9.34 | 9.34 | 9.34 | -15.28% | 2,000 |
| Sep 29, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.68% | - |
| Sep 26, 2025 | 10.81 | 11.10 | 10.81 | 11.10 | 11.10 | 1.98% | - |
| Sep 25, 2025 | 10.78 | 10.89 | 10.78 | 10.89 | 10.89 | 0.55% | - |
| Sep 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.69% | - |
| Sep 23, 2025 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | -0.64% | - |
| Sep 22, 2025 | 10.92 | 10.97 | 10.92 | 10.97 | 10.97 | - | - |
| Sep 19, 2025 | 10.74 | 10.97 | 10.74 | 10.97 | 10.97 | 1.53% | - |
| Sep 18, 2025 | 10.26 | 10.81 | 10.26 | 10.81 | 10.81 | 4.35% | - |
| Sep 17, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.91% | - |
| Sep 16, 2025 | 10.68 | 10.68 | 10.45 | 10.45 | 10.45 | -3.69% | - |
| Sep 15, 2025 | 10.67 | 10.85 | 10.67 | 10.85 | 10.85 | 1.59% | - |
| Sep 12, 2025 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 0.38% | - |
| Sep 11, 2025 | 10.26 | 10.64 | 10.26 | 10.64 | 10.64 | 2.95% | - |
| Sep 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.43% | - |
| Sep 9, 2025 | 10.25 | 10.49 | 10.25 | 10.49 | 10.49 | 1.21% | - |
| Sep 8, 2025 | 10.39 | 10.80 | 10.36 | 10.36 | 10.36 | -2.81% | 70 |
| Sep 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.51% | - |
| Sep 4, 2025 | 9.97 | 10.72 | 9.97 | 10.72 | 10.72 | 5.93% | 200 |
| Sep 3, 2025 | 9.80 | 10.12 | 9.80 | 10.12 | 10.12 | 1.80% | - |
| Sep 2, 2025 | 10.11 | 10.11 | 9.94 | 9.94 | 9.94 | -1.67% | - |
| Sep 1, 2025 | 10.03 | 10.11 | 10.03 | 10.11 | 10.11 | -0.49% | - |
| Aug 29, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | -0.78% | - |
| Aug 28, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | -0.20% | - |
| Aug 27, 2025 | 10.32 | 10.32 | 10.26 | 10.26 | 10.26 | -0.87% | - |
| Aug 26, 2025 | 10.22 | 10.35 | 10.22 | 10.35 | 10.35 | -0.39% | - |
| Aug 25, 2025 | 10.28 | 10.39 | 10.28 | 10.39 | 10.39 | 0.53% | - |
| Aug 22, 2025 | 10.22 | 10.33 | 10.22 | 10.33 | 10.33 | 0.19% | - |
| Aug 21, 2025 | 10.11 | 10.31 | 10.11 | 10.31 | 10.31 | 0.78% | - |
| Aug 20, 2025 | 10.12 | 10.23 | 10.12 | 10.23 | 10.23 | 0.15% | - |
| Aug 19, 2025 | 10.41 | 10.41 | 10.22 | 10.22 | 10.22 | -0.97% | - |
| Aug 18, 2025 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | -1.10% | - |
| Aug 15, 2025 | 10.26 | 10.43 | 10.26 | 10.43 | 10.43 | 0.68% | - |
| Aug 14, 2025 | 10.06 | 10.36 | 10.06 | 10.36 | 10.36 | 1.62% | - |
| Aug 13, 2025 | 9.49 | 10.20 | 9.49 | 10.20 | 10.20 | 6.31% | - |
| Aug 12, 2025 | 9.57 | 9.59 | 9.57 | 9.59 | 9.59 | -1.46% | - |
| Aug 11, 2025 | 9.56 | 9.91 | 9.56 | 9.73 | 9.73 | 1.10% | 500 |
| Aug 8, 2025 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | -1.39% | - |
| Aug 7, 2025 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.91% | - |
| Aug 6, 2025 | 10.15 | 10.15 | 9.85 | 9.85 | 9.85 | -2.16% | - |
| Aug 5, 2025 | 9.73 | 10.07 | 9.73 | 10.07 | 10.07 | 3.73% | - |
| Aug 4, 2025 | 8.91 | 9.71 | 8.91 | 9.71 | 9.71 | 23.07% | 3,000 |
| Aug 1, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.03% | - |
| Jul 31, 2025 | 7.76 | 7.89 | 7.76 | 7.89 | 7.89 | 2.57% | - |
| Jul 30, 2025 | 7.57 | 7.69 | 7.57 | 7.69 | 7.69 | 0.71% | - |
| Jul 29, 2025 | 7.51 | 7.64 | 7.51 | 7.64 | 7.64 | 1.22% | - |
| Jul 28, 2025 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 0.21% | - |
| Jul 25, 2025 | 7.56 | 7.62 | 7.53 | 7.53 | 7.53 | -1.05% | - |
| Jul 24, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.27% | - |
| Jul 23, 2025 | 7.42 | 7.71 | 7.42 | 7.71 | 7.71 | 4.05% | - |
| Jul 22, 2025 | 7.20 | 7.41 | 7.20 | 7.41 | 7.41 | 2.12% | - |
| Jul 21, 2025 | 7.25 | 7.26 | 7.25 | 7.25 | 7.25 | -5.15% | - |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.06% | - |