Frankfurt - Delayed Quote EUR

Viking Therapeutics, Inc. (1VT.F)

22.01

+0.18

+(0.85%)

As of 8:06:17 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	22.01	22.01	22.01	22.01	22.01	14
Apr 23, 2025	22.92	22.92	21.83	21.83	21.83	14
Apr 22, 2025	21.89	21.89	19.79	19.79	19.79	100
Apr 17, 2025	20.20	20.20	19.72	19.72	19.72	6
Apr 16, 2025	19.23	20.50	19.23	20.50	20.50	152
Apr 15, 2025	21.06	22.20	20.05	20.05	20.05	316
Apr 14, 2025	20.33	23.31	18.90	23.31	23.31	477
Apr 11, 2025	18.70	18.70	18.70	18.70	18.70	-
Apr 10, 2025	22.40	22.40	19.12	19.12	19.12	1,159
Apr 9, 2025	16.80	18.77	16.40	18.52	18.52	380
Apr 8, 2025	19.25	20.38	19.25	19.80	19.80	800
Apr 7, 2025	18.70	20.10	17.42	19.38	19.38	1,567
Apr 4, 2025	21.17	21.18	19.48	20.23	20.23	390
Apr 3, 2025	21.50	22.14	20.98	22.14	22.14	20
Apr 2, 2025	21.43	22.37	21.43	22.37	22.37	1,904
Apr 1, 2025	21.53	22.35	21.53	22.35	22.35	25
Mar 31, 2025	22.61	22.61	21.24	21.24	21.24	1,238
Mar 28, 2025	24.00	24.83	24.00	24.30	24.30	470
Mar 27, 2025	24.01	24.56	24.01	24.56	24.56	80
Mar 26, 2025	25.16	25.33	25.16	25.33	25.33	300
Mar 25, 2025	26.27	27.39	26.17	26.75	26.75	330
Mar 24, 2025	27.55	27.55	26.15	26.90	26.90	360
Mar 21, 2025	26.00	26.43	26.00	26.43	26.43	585
Mar 20, 2025	27.00	28.19	27.00	27.21	27.21	1,749
Mar 19, 2025	26.23	27.08	26.23	27.08	27.08	-
Mar 18, 2025	26.49	26.54	26.49	26.50	26.50	100
Mar 17, 2025	27.88	28.67	27.21	27.59	27.59	364
Mar 14, 2025	27.00	27.00	27.00	27.00	27.00	-
Mar 13, 2025	26.61	26.65	26.61	26.65	26.65	-
Mar 12, 2025	23.75	27.54	23.75	27.43	27.43	207
Mar 11, 2025	25.01	25.01	22.31	23.15	23.15	1,120
Mar 10, 2025	26.04	26.26	25.31	25.31	25.31	250
Mar 7, 2025	27.20	27.34	26.11	27.21	27.21	342
Mar 6, 2025	25.10	25.10	25.10	25.10	25.10	-
Mar 5, 2025	26.11	26.60	25.38	25.38	25.38	550
Mar 4, 2025	23.91	23.91	23.44	23.88	23.88	35
Mar 3, 2025	26.95	26.95	24.00	24.73	24.73	175
Feb 28, 2025	26.87	27.90	26.87	27.90	27.90	52
Feb 27, 2025	26.15	27.26	26.15	27.26	27.26	112
Feb 26, 2025	26.21	27.75	26.21	27.71	27.71	105
Feb 25, 2025	27.61	28.20	26.40	26.40	26.40	355
Feb 24, 2025	32.59	33.50	32.59	33.50	33.50	180
Feb 21, 2025	29.62	34.55	29.62	33.00	33.00	1,562
Feb 20, 2025	31.75	31.75	30.12	30.21	30.21	1,756
Feb 19, 2025	27.35	31.50	27.35	31.50	31.50	620
Feb 18, 2025	28.02	29.81	28.02	29.81	29.81	630
Feb 17, 2025	28.36	29.18	28.36	29.05	29.05	290
Feb 14, 2025	27.45	28.70	27.45	28.35	28.35	85
Feb 13, 2025	28.00	28.98	28.00	28.00	28.00	154
Feb 12, 2025	28.11	29.22	28.10	29.22	29.22	3,100
Feb 11, 2025	28.57	28.66	28.57	28.66	28.66	5
Feb 10, 2025	30.83	30.83	29.70	29.70	29.70	370
Feb 7, 2025	30.01	30.01	29.39	29.39	29.39	2
Feb 6, 2025	28.44	30.00	28.44	29.40	29.40	1,183
Feb 5, 2025	30.71	32.20	30.71	32.20	32.20	21
Feb 4, 2025	29.91	31.95	29.91	31.70	31.70	490
Feb 3, 2025	31.51	31.51	30.15	30.15	30.15	235
Jan 31, 2025	31.70	32.34	31.70	32.03	32.03	25
Jan 30, 2025	31.63	32.70	31.63	32.10	32.10	575
Jan 29, 2025	32.38	32.38	32.38	32.38	32.38	-
Jan 28, 2025	31.24	31.24	31.24	31.24	31.24	-
Jan 27, 2025	33.66	33.66	31.64	31.64	31.64	110
Jan 24, 2025	33.38	33.53	33.01	33.53	33.53	27
Jan 23, 2025	32.31	32.31	32.18	32.18	32.18	14
Jan 22, 2025	31.26	34.01	31.26	34.01	34.01	245
Jan 21, 2025	31.11	31.49	29.43	31.49	31.49	1,118
Jan 20, 2025	32.08	32.08	31.11	31.11	31.11	209
Jan 17, 2025	31.06	32.90	31.06	32.90	32.90	100
Jan 16, 2025	33.41	34.67	31.48	31.70	31.70	514
Jan 15, 2025	32.30	33.83	32.30	32.83	32.83	796
Jan 14, 2025	36.00	37.45	32.29	32.40	32.40	1,322
Jan 13, 2025	37.61	38.82	37.38	37.90	37.90	765
Jan 10, 2025	40.98	40.98	37.83	37.83	37.83	163
Jan 9, 2025	39.28	39.28	39.28	39.28	39.28	-
Jan 8, 2025	39.59	39.59	39.59	39.59	39.59	-
Jan 7, 2025	40.95	42.00	39.85	39.85	39.85	1,399
Jan 6, 2025	41.11	41.21	40.80	41.21	41.21	168
Jan 3, 2025	39.69	41.21	39.69	40.50	40.50	32
Jan 2, 2025	39.50	41.26	39.50	40.00	40.00	533
Dec 30, 2024	39.20	39.20	38.01	38.24	38.24	1,056
Dec 27, 2024	41.73	41.73	39.39	39.39	39.39	882
Dec 23, 2024	41.01	41.88	39.56	40.13	40.13	1,871
Dec 20, 2024	40.00	47.09	39.20	40.97	40.97	1,685
Dec 19, 2024	36.51	39.88	36.51	38.50	38.50	1,317
Dec 18, 2024	43.77	43.86	37.02	37.02	37.02	4,892
Dec 17, 2024	44.02	44.80	44.02	44.71	44.71	480
Dec 16, 2024	43.78	45.78	43.78	44.82	44.82	391
Dec 13, 2024	45.01	46.09	43.98	43.98	43.98	772
Dec 12, 2024	46.00	47.32	46.00	46.00	46.00	165
Dec 11, 2024	44.86	46.73	44.86	46.73	46.73	161
Dec 10, 2024	47.00	47.18	45.90	45.90	45.90	394
Dec 9, 2024	49.00	49.61	47.21	48.15	48.15	408
Dec 6, 2024	47.00	47.96	46.60	47.96	47.96	1,852
Dec 5, 2024	47.81	49.51	47.81	48.00	48.00	284
Dec 4, 2024	48.65	49.08	47.01	47.70	47.70	262
Dec 3, 2024	48.31	49.92	47.90	48.56	48.56	4,650
Dec 2, 2024	49.54	51.42	49.22	49.56	49.56	445
Nov 29, 2024	50.60	52.40	50.60	50.84	50.84	37
Nov 28, 2024	51.46	52.54	51.44	52.54	52.54	20
Nov 27, 2024	50.22	50.42	50.22	50.32	50.32	60
Nov 26, 2024	49.20	50.48	49.20	50.48	50.48	26
Nov 25, 2024	52.28	52.28	49.36	49.80	49.80	177
Nov 22, 2024	48.77	50.96	48.77	50.96	50.96	15
Nov 21, 2024	48.41	51.20	48.32	51.20	51.20	113
Nov 20, 2024	50.72	51.68	50.68	50.68	50.68	526
Nov 19, 2024	46.31	47.36	46.31	47.36	47.36	960
Nov 18, 2024	49.64	49.97	45.00	45.00	45.00	1,559
Nov 15, 2024	49.62	51.30	46.94	46.96	46.96	1,277
Nov 14, 2024	51.66	53.98	51.66	51.92	51.92	797
Nov 13, 2024	55.54	57.98	52.00	52.00	52.00	1,934
Nov 12, 2024	59.02	59.78	54.80	56.00	56.00	1,635
Nov 11, 2024	64.90	65.14	59.40	59.40	59.40	561
Nov 8, 2024	62.84	65.40	62.82	62.82	62.82	1,229
Nov 7, 2024	61.00	63.94	61.00	63.94	63.94	195
Nov 6, 2024	60.52	62.20	59.46	60.16	60.16	787
Nov 5, 2024	58.32	61.40	57.60	60.72	60.72	3,390
Nov 4, 2024	81.50	83.50	59.06	59.06	59.06	11,635
Nov 1, 2024	66.52	69.48	66.52	66.88	66.88	137
Oct 31, 2024	65.52	67.60	64.00	66.56	66.56	730
Oct 30, 2024	68.58	69.48	65.26	65.90	65.90	1,805
Oct 29, 2024	68.10	69.90	66.50	67.56	67.56	400
Oct 28, 2024	73.50	74.10	68.50	68.50	68.50	2,219
Oct 25, 2024	68.00	74.82	67.86	73.40	73.40	1,483
Oct 24, 2024	57.24	68.00	57.24	66.74	66.74	1,908
Oct 23, 2024	56.52	57.14	56.52	57.14	57.14	200
Oct 22, 2024	59.10	60.78	58.50	58.50	58.50	190
Oct 21, 2024	59.62	61.00	59.20	59.20	59.20	110
Oct 18, 2024	58.84	58.84	58.84	58.84	58.84	-
Oct 17, 2024	59.66	61.60	59.66	60.12	60.12	241
Oct 16, 2024	60.86	60.86	59.54	59.54	59.54	20
Oct 15, 2024	59.42	60.70	59.40	59.40	59.40	290
Oct 14, 2024	59.10	60.80	58.98	60.80	60.80	410
Oct 11, 2024	55.98	57.60	55.98	57.60	57.60	438
Oct 10, 2024	56.80	56.80	56.50	56.76	56.76	358
Oct 9, 2024	60.00	60.00	60.00	60.00	60.00	50
Oct 8, 2024	56.80	60.00	56.80	60.00	60.00	144
Oct 7, 2024	58.26	59.90	58.26	58.66	58.66	555
Oct 4, 2024	57.34	59.58	57.34	59.22	59.22	196
Oct 3, 2024	57.66	59.44	57.52	57.52	57.52	138
Oct 2, 2024	54.74	58.00	54.72	58.00	58.00	77
Oct 1, 2024	55.98	58.00	54.98	55.34	55.34	600
Sep 30, 2024	54.82	57.94	54.00	57.94	57.94	521
Sep 27, 2024	55.12	56.88	55.12	55.22	55.22	175
Sep 26, 2024	56.42	57.98	55.92	56.26	56.26	78
Sep 25, 2024	55.20	56.48	55.20	56.26	56.26	310
Sep 24, 2024	58.10	60.08	55.00	55.00	55.00	373
Sep 23, 2024	64.20	64.88	60.70	60.70	60.70	378
Sep 20, 2024	59.60	64.22	59.60	63.94	63.94	3,683
Sep 19, 2024	57.44	59.90	57.44	59.90	59.90	8
Sep 18, 2024	55.76	57.30	55.76	57.30	57.30	150
Sep 17, 2024	59.48	59.50	57.10	57.10	57.10	35
Sep 16, 2024	61.24	61.46	59.50	61.46	61.46	1,082
Sep 13, 2024	56.06	60.00	56.06	60.00	60.00	1,817
Sep 12, 2024	54.62	57.78	54.62	57.78	57.78	275
Sep 11, 2024	48.46	54.60	48.46	54.60	54.60	1,683
Sep 10, 2024	49.26	50.96	49.26	50.96	50.96	2,000
Sep 9, 2024	48.14	50.52	48.14	50.52	50.52	10
Sep 6, 2024	49.12	49.12	46.79	46.79	46.79	125
Sep 5, 2024	52.00	52.20	49.50	49.50	49.50	390
Sep 4, 2024	53.90	53.90	53.90	53.90	53.90	170
Sep 3, 2024	56.78	56.78	54.00	54.00	54.00	200
Sep 2, 2024	56.60	57.44	56.60	57.44	57.44	95
Aug 30, 2024	55.70	57.90	55.70	56.38	56.38	60
Aug 29, 2024	54.14	56.56	54.14	54.98	54.98	250
Aug 28, 2024	54.52	55.94	54.52	55.40	55.40	80
Aug 27, 2024	59.52	59.56	54.00	54.00	54.00	803
Aug 26, 2024	57.52	59.14	57.52	58.00	58.00	505
Aug 23, 2024	57.36	59.86	57.36	57.46	57.46	54
Aug 22, 2024	57.38	58.78	57.38	58.78	58.78	310
Aug 21, 2024	58.14	58.98	58.14	58.50	58.50	1,040
Aug 20, 2024	57.74	60.34	54.46	59.00	59.00	1,105
Aug 19, 2024	50.00	59.26	50.00	59.26	59.26	624
Aug 16, 2024	51.20	52.98	50.98	51.12	51.12	318
Aug 15, 2024	52.08	53.88	50.44	53.88	53.88	65
Aug 14, 2024	50.32	51.74	50.00	50.90	50.90	2,760
Aug 13, 2024	53.00	54.46	53.00	53.00	53.00	98
Aug 12, 2024	51.54	51.54	51.54	51.54	51.54	-
Aug 9, 2024	50.44	53.00	50.44	52.36	52.36	1,361
Aug 8, 2024	45.32	45.32	45.32	45.32	45.32	-
Aug 7, 2024	47.83	50.56	46.04	46.04	46.04	300
Aug 6, 2024	48.50	51.00	47.56	49.92	49.92	293
Aug 5, 2024	46.99	49.00	42.51	47.44	47.44	1,364
Aug 2, 2024	49.50	49.50	48.71	48.71	48.71	255
Aug 1, 2024	52.18	53.82	52.18	53.82	53.82	27
Jul 31, 2024	51.72	53.94	51.72	52.94	52.94	542
Jul 30, 2024	56.86	56.86	52.50	52.50	52.50	1,479
Jul 29, 2024	62.88	62.88	57.96	58.34	58.34	877
Jul 26, 2024	62.04	65.48	62.04	62.56	62.56	895
Jul 25, 2024	56.60	62.16	54.00	62.16	62.16	5,011
Jul 24, 2024	46.49	47.22	46.49	47.22	47.22	70
Jul 23, 2024	46.68	48.37	46.68	48.05	48.05	222
Jul 22, 2024	47.68	47.68	45.00	46.29	46.29	280
Jul 19, 2024	45.43	47.50	45.31	47.50	47.50	200
Jul 18, 2024	47.19	47.38	45.00	45.00	45.00	769
Jul 17, 2024	51.02	51.04	44.08	44.08	44.08	811
Jul 16, 2024	53.66	54.98	53.58	53.58	53.58	71
Jul 15, 2024	54.00	54.50	53.08	53.58	53.58	1,171
Jul 12, 2024	53.18	55.02	53.18	54.34	54.34	219
Jul 11, 2024	52.84	52.84	50.94	50.94	50.94	68
Jul 10, 2024	49.51	52.06	49.51	52.06	52.06	209
Jul 9, 2024	46.36	49.94	46.35	49.94	49.94	436
Jul 8, 2024	47.10	48.33	44.82	46.88	46.88	880
Jul 5, 2024	47.00	48.98	47.00	47.50	47.50	184
Jul 4, 2024	45.72	45.72	45.72	45.72	45.72	-
Jul 3, 2024	48.00	49.39	48.00	48.65	48.65	415
Jul 2, 2024	52.74	53.00	48.01	49.00	49.00	943
Jul 1, 2024	51.20	54.04	50.46	52.02	52.02	1,307
Jun 28, 2024	47.80	50.90	47.80	50.90	50.90	1,255
Jun 27, 2024	44.80	48.19	44.80	45.52	45.52	1,967
Jun 26, 2024	43.77	44.13	42.52	43.88	43.88	1,410
Jun 25, 2024	47.73	49.26	45.33	45.33	45.33	2,072
Jun 24, 2024	48.66	48.66	48.66	48.66	48.66	-
Jun 21, 2024	46.11	48.95	46.11	47.63	47.63	129
Jun 20, 2024	45.85	47.36	45.85	47.36	47.36	1,035
Jun 19, 2024	46.77	47.00	45.87	47.00	47.00	255
Jun 18, 2024	47.85	49.39	47.85	48.85	48.85	565
Jun 17, 2024	48.38	48.74	47.48	47.57	47.57	717
Jun 14, 2024	47.77	49.82	44.98	46.71	46.71	663
Jun 13, 2024	46.64	48.74	46.64	48.00	48.00	1,277
Jun 12, 2024	50.50	50.50	48.39	48.48	48.48	954
Jun 11, 2024	51.34	52.68	50.00	50.12	50.12	837
Jun 10, 2024	52.20	53.26	51.78	51.78	51.78	360
Jun 7, 2024	49.54	52.50	49.54	51.12	51.12	410
Jun 6, 2024	53.52	55.28	51.82	51.82	51.82	858
Jun 5, 2024	53.00	55.04	51.38	55.04	55.04	1,068
Jun 4, 2024	56.40	60.58	48.33	50.00	50.00	1,250
Jun 3, 2024	56.00	59.06	56.00	59.06	59.06	106
May 31, 2024	55.78	57.44	55.52	57.06	57.06	314
May 30, 2024	57.52	59.76	57.52	59.76	59.76	90
May 29, 2024	59.32	61.38	58.98	59.38	59.38	480
May 28, 2024	57.86	60.00	57.86	59.30	59.30	470
May 27, 2024	58.60	58.76	57.84	57.84	57.84	377
May 24, 2024	56.02	58.66	56.02	58.66	58.66	391
May 23, 2024	57.74	58.82	57.00	57.00	57.00	900
May 22, 2024	58.76	60.90	57.48	57.48	57.48	184
May 21, 2024	61.82	62.76	60.10	60.20	60.20	1,372
May 20, 2024	60.70	63.90	60.70	62.46	62.46	1,122
May 17, 2024	64.00	66.76	63.00	63.02	63.02	2,089
May 16, 2024	70.70	72.02	63.14	63.14	63.14	2,192
May 15, 2024	66.00	73.00	66.00	71.24	71.24	585
May 14, 2024	66.00	66.72	65.98	66.72	66.72	56
May 13, 2024	67.52	70.28	65.76	65.76	65.76	1,447
May 10, 2024	73.76	73.76	68.50	68.50	68.50	395
May 9, 2024	72.86	73.80	72.86	73.80	73.80	-
May 8, 2024	73.20	74.96	71.38	72.50	72.50	124
May 7, 2024	71.28	75.02	71.22	75.00	75.00	2,450
May 6, 2024	71.38	72.48	70.66	71.00	71.00	230
May 3, 2024	67.70	72.14	66.70	72.14	72.14	8,806
May 2, 2024	73.50	73.50	69.64	69.64	69.64	65
Apr 30, 2024	71.88	74.06	71.70	74.06	74.06	920
Apr 29, 2024	69.30	72.16	69.00	69.52	69.52	458
Apr 26, 2024	63.52	67.44	63.52	67.44	67.44	180
Apr 25, 2024	58.62	59.48	58.62	58.64	58.64	390
Apr 24, 2024	60.52	62.68	60.52	61.28	61.28	138

PI3.DU Gubra AS

46.80

-2.94%

LYTIX.OL Lytix Biopharma AS

5.18

-3.72%

ASMB Assembly Biosciences, Inc.

10.49

+0.77%

SPRB Spruce Biosciences, Inc.

0.1333

+0.30%

PTCT PTC Therapeutics, Inc.

49.87

-0.16%

LCTX Lineage Cell Therapeutics, Inc.

0.4715

-0.11%

VNDA Vanda Pharmaceuticals Inc.

4.3600

+0.69%

GRCE Grace Therapeutics, Inc.

2.2983

+0.36%

CANF Can-Fite BioPharma Ltd.

1.1850

+0.42%

TSHA Taysha Gene Therapies, Inc.

1.8550

+1.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Viking Therapeutics, Inc. (1VT.F)

Related Tickers