Clinuvel Pharmaceuticals Limited (FRA:UR9)
Germany
· Delayed Price · Currency is EUR 6.90
+0.09 (1.40%)
Last updated: Dec 5, 2025, 8:03 AM CET
Clinuvel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.30% | 2,000 |
| Dec 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.51% | - |
| Dec 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.44% | - |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.66% | 150 |
| Nov 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 3.59% | - |
| Nov 27, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.87% | - |
| Nov 26, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.83% | - |
| Nov 25, 2025 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | 1.81% | 372 |
| Nov 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.02% | - |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.24% | - |
| Nov 20, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.03% | - |
| Nov 19, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 700 |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.36% | - |
| Nov 17, 2025 | 6.20 | 6.34 | 6.20 | 6.34 | 6.34 | 3.09% | 300 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.91% | - |
| Nov 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.39% | - |
| Nov 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.92% | - |
| Nov 7, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1,018 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.50% | 4,145 |
| Nov 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 1,310 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.69% | - |
| Nov 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.18% | - |
| Oct 31, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.43% | - |
| Oct 30, 2025 | 6.22 | 6.31 | 6.22 | 6.28 | 6.28 | -1.88% | 1,800 |
| Oct 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.27% | 150 |
| Oct 28, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 5.33% | 2,088 |
| Oct 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.66% | - |
| Oct 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.08% | - |
| Oct 23, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.04% | - |
| Oct 22, 2025 | 6.43 | 6.44 | 6.43 | 6.43 | 6.43 | 0.23% | 858 |
| Oct 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.71% | - |
| Oct 20, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.15% | 1,300 |
| Oct 15, 2025 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | -0.90% | 220 |
| Oct 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 1,500 |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | - |
| Oct 9, 2025 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 2.16% | 650 |
| Oct 8, 2025 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | -0.86% | 95 |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 3, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 300 |
| Oct 2, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 4.39% | 3,000 |
| Oct 1, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 1.69% | 1,000 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.70% | 520 |
| Sep 26, 2025 | 6.27 | 6.46 | 6.27 | 6.46 | 6.46 | 2.95% | 900 |
| Sep 25, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.26% | - |
| Sep 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Sep 22, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -3.08% | 3,813 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Sep 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Sep 17, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 6.25% | 100 |
| Sep 16, 2025 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | 4.07% | 2,965 |
| Sep 15, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 100 |
| Sep 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | 250 |
| Sep 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.26% | - |
| Sep 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.97% | - |
| Sep 4, 2025 | 5.84 | 6.08 | 5.84 | 6.08 | 6.08 | 4.83% | 10,700 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -1.69% | - |
| Sep 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -2.64% | 500 |
| Sep 1, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.03 | -0.66% | 545 |
| Aug 29, 2025 | 5.60 | 6.20 | 5.60 | 6.10 | 6.07 | -12.86% | 2,560 |
| Aug 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | -6.98% | 330 |
| Aug 27, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.49 | -2.02% | - |
| Aug 26, 2025 | 7.45 | 7.68 | 7.45 | 7.68 | 7.64 | 2.88% | 1,026 |
| Aug 25, 2025 | 7.26 | 7.47 | 7.26 | 7.47 | 7.43 | 5.14% | 1,280 |
| Aug 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | 7.25% | - |
| Aug 21, 2025 | 6.40 | 6.62 | 6.40 | 6.62 | 6.59 | 2.80% | 580 |
| Aug 20, 2025 | 6.40 | 6.44 | 6.40 | 6.44 | 6.41 | -6.67% | 18 |
| Aug 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | 1.47% | 60 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - | 10 |
| Aug 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | -2.58% | - |
| Aug 14, 2025 | 6.70 | 6.98 | 6.70 | 6.98 | 6.95 | 4.18% | 350 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | - |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | - |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | - |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | 1.52% | - |
| Aug 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | -2.94% | - |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 1.49% | - |
| Aug 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | -1.47% | 15 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | -5.56% | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.17 | 0.42% | 1,100 |
| Jul 31, 2025 | 7.15 | 7.17 | 7.15 | 7.17 | 7.14 | -2.58% | 25 |
| Jul 30, 2025 | 7.20 | 7.36 | 7.20 | 7.36 | 7.32 | 2.36% | 700 |
| Jul 29, 2025 | 6.90 | 7.19 | 6.90 | 7.19 | 7.16 | 8.45% | 80 |
| Jul 28, 2025 | 6.61 | 6.74 | 6.61 | 6.63 | 6.60 | 0.45% | 841 |
| Jul 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | 0.30% | - |
| Jul 24, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.55 | 1.23% | - |
| Jul 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | -2.77% | - |
| Jul 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | 3.64% | - |
| Jul 21, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.42 | 4.03% | 650 |
| Jul 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 3.33% | - |