Opus Genetics, Inc. (FRA:R3X1)
Germany
· Delayed Price · Currency is EUR 1.886
+0.120 (6.80%)
At close: Dec 4, 2025
Opus Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.88 | 1.93 | 1.83 | 1.93 | 1.93 | 1.36% | - |
| Dec 4, 2025 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 7.93% | - |
| Dec 3, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 3.64% | - |
| Dec 2, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -0.12% | - |
| Dec 1, 2025 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -5.33% | - |
| Nov 28, 2025 | 1.71 | 1.82 | 1.71 | 1.80 | 1.80 | 5.50% | - |
| Nov 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.50% | - |
| Nov 26, 2025 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 2.24% | 2,716 |
| Nov 25, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | -0.82% | - |
| Nov 24, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 5.17% | - |
| Nov 21, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.45% | - |
| Nov 20, 2025 | 1.59 | 1.72 | 1.59 | 1.65 | 1.65 | 3.25% | 670 |
| Nov 19, 2025 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | -0.62% | - |
| Nov 18, 2025 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | 7.49% | - |
| Nov 17, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -6.15% | - |
| Nov 14, 2025 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | - |
| Nov 13, 2025 | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | -4.14% | 1,000 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -2.03% | - |
| Nov 11, 2025 | 1.67 | 1.68 | 1.59 | 1.68 | 1.68 | -0.71% | - |
| Nov 10, 2025 | 1.73 | 1.85 | 1.65 | 1.69 | 1.69 | -1.40% | 300 |
| Nov 7, 2025 | 1.73 | 1.73 | 1.61 | 1.71 | 1.71 | 0.23% | 2,000 |
| Nov 6, 2025 | 1.81 | 1.81 | 1.62 | 1.71 | 1.71 | -6.97% | 2,000 |
| Nov 5, 2025 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -2.44% | - |
| Nov 4, 2025 | 1.81 | 1.88 | 1.76 | 1.88 | 1.88 | 2.73% | - |
| Nov 3, 2025 | 1.97 | 2.01 | 1.83 | 1.83 | 1.83 | -6.44% | - |
| Oct 31, 2025 | 1.69 | 1.96 | 1.69 | 1.96 | 1.96 | 16.00% | - |
| Oct 30, 2025 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | 0.36% | - |
| Oct 29, 2025 | 1.63 | 1.73 | 1.63 | 1.68 | 1.68 | 3.57% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.47% | - |
| Oct 27, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 1.31% | - |
| Oct 24, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -1.06% | - |
| Oct 23, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 1.92% | - |
| Oct 22, 2025 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -3.48% | - |
| Oct 21, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 3.36% | - |
| Oct 20, 2025 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | 5.04% | - |
| Oct 17, 2025 | 1.67 | 1.70 | 1.58 | 1.59 | 1.59 | -6.26% | - |
| Oct 16, 2025 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | 1.07% | - |
| Oct 15, 2025 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | -0.83% | - |
| Oct 14, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -0.35% | - |
| Oct 13, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 0.95% | - |
| Oct 10, 2025 | 1.69 | 1.71 | 1.61 | 1.68 | 1.68 | -1.75% | - |
| Oct 9, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.61% | - |
| Oct 8, 2025 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 2.24% | - |
| Oct 7, 2025 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | 0.47% | - |
| Oct 6, 2025 | 1.57 | 1.71 | 1.57 | 1.69 | 1.69 | 10.73% | - |
| Oct 3, 2025 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 1.60% | - |
| Oct 2, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -1.05% | - |
| Oct 1, 2025 | 1.37 | 1.52 | 1.37 | 1.52 | 1.52 | 9.83% | - |
| Sep 30, 2025 | 1.50 | 1.51 | 1.37 | 1.38 | 1.38 | -7.98% | 1,930 |
| Sep 29, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -0.79% | - |
| Sep 26, 2025 | 1.44 | 1.52 | 1.43 | 1.52 | 1.52 | 3.69% | - |
| Sep 25, 2025 | 1.37 | 1.46 | 1.36 | 1.46 | 1.46 | 6.87% | - |
| Sep 24, 2025 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Sep 23, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.34% | - |
| Sep 22, 2025 | 1.27 | 1.43 | 1.27 | 1.43 | 1.43 | 10.70% | - |
| Sep 19, 2025 | 1.24 | 1.32 | 1.21 | 1.29 | 1.29 | 3.70% | - |
| Sep 18, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 5.42% | - |
| Sep 17, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 600 |
| Sep 16, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.09% | - |
| Sep 15, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.87% | - |
| Sep 12, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.53% | - |
| Sep 11, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 4.26% | - |
| Sep 10, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.71% | - |
| Sep 9, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -1.73% | - |
| Sep 8, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 8.26% | - |
| Sep 5, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.30% | - |
| Sep 4, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 2.47% | - |
| Sep 3, 2025 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | 0.57% | - |
| Sep 2, 2025 | 1.02 | 1.11 | 1.02 | 1.05 | 1.05 | 2.54% | 1,700 |
| Sep 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.16% | - |
| Aug 29, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.38% | - |
| Aug 28, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.17% | - |
| Aug 27, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 1.79% | - |
| Aug 26, 2025 | 0.99 | 1.07 | 0.99 | 1.00 | 1.00 | 2.34% | - |
| Aug 25, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 0.93% | - |
| Aug 22, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.67% | - |
| Aug 21, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.15% | - |
| Aug 20, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 3.50% | - |
| Aug 19, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.28% | - |
| Aug 18, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.17% | - |
| Aug 15, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.23% | - |
| Aug 14, 2025 | 0.92 | 0.99 | 0.89 | 0.99 | 0.99 | 5.91% | - |
| Aug 13, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.17% | - |
| Aug 12, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.09% | - |
| Aug 11, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 1.34% | - |
| Aug 8, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -0.89% | - |
| Aug 7, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.70% | - |
| Aug 6, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -2.53% | - |
| Aug 5, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 2.70% | - |
| Aug 4, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 0.98% | - |
| Aug 1, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -4.78% | - |
| Jul 31, 2025 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 0.84% | - |
| Jul 30, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.55% | - |
| Jul 29, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -3.87% | - |
| Jul 28, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 0.40% | - |
| Jul 25, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.59% | - |
| Jul 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Jul 23, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | - |
| Jul 22, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.19% | - |
| Jul 21, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 4.67% | - |