Rhythm Biosciences Limited (FRA:0RY)
Germany · Delayed Price · Currency is EUR 0.1050
-0.0060 (-5.41%)
At close: Mar 27, 2026
FRA:0RY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 700 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.13% | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.41% | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.17% | - |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.37% | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.07% | - |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.38% | - |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.28% | - |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.27% | - |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.36% | - |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.79% | - |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.43% | - |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | - |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | - |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.83% | - |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -6.50% | - |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.38% | - |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | - |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.26% | - |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | - |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | - |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.14% | - |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | - |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.24% | - |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.81% | - |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.35% | - |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.55% | - |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 33.33% | - |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.48% | - |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 27.38% | - |
| Feb 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.70% | - |
| Jan 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -26.36% | - |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 31.74% | 12,500 |
| Jan 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.74% | - |
| Jan 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.63% | - |
| Jan 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.21% | - |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.57% | - |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.32% | - |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.29% | - |
| Jan 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 19.05% | - |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.21% | - |