CorMedix Inc. (FRA:19KA)
Germany · Delayed Price · Currency is EUR 5.65
+0.20 (3.67%)
At close: Mar 27, 2026
FRA:19KA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Mar 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Mar 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Mar 19, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 1,500 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Mar 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Mar 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Mar 12, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | - |
| Mar 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Mar 9, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 339 |
| Mar 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -13.22% | - |
| Mar 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.14% | - |
| Mar 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Mar 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Mar 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 14,000 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Feb 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Feb 24, 2026 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | 7.02% | 60 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Feb 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 200 |
| Feb 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Feb 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Feb 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Feb 9, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 8.33% | 200 |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.98% | - |
| Feb 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Feb 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 30 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Jan 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jan 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | - |
| Jan 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Jan 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jan 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 9.82% | - |
| Jan 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | 339 |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |