CorMedix Inc. (FRA:19KA)
Germany · Delayed Price · Currency is EUR 8.20
+0.10 (1.23%)
Last updated: Dec 1, 2025, 8:10 AM CET
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1.23% | - |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 26, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | -1.81% | 100 |
| Nov 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Nov 24, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 6.83% | 60 |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -6.40% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Nov 19, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | - | 3,888 |
| Nov 18, 2025 | 8.35 | 8.65 | 8.20 | 8.65 | 8.65 | -8.95% | 700 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | - |
| Nov 14, 2025 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -5.67% | 1,000 |
| Nov 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Nov 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Nov 11, 2025 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 9.94% | 1,000 |
| Nov 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Nov 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | - |
| Nov 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Nov 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Nov 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.93% | - |
| Oct 31, 2025 | 9.70 | 10.60 | 9.70 | 10.10 | 10.10 | 1.00% | 190 |
| Oct 30, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.82% | - |
| Oct 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Oct 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Oct 27, 2025 | 11.80 | 11.80 | 9.80 | 9.80 | 9.80 | 2.62% | 450 |
| Oct 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Oct 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Oct 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Oct 21, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -1.89% | 500 |
| Oct 20, 2025 | 8.55 | 10.60 | 8.55 | 10.60 | 10.60 | 24.71% | 200 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.49% | - |
| Oct 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Oct 10, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -4.59% | 445 |
| Oct 9, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | -0.51% | 200 |
| Oct 8, 2025 | 9.35 | 9.85 | 9.35 | 9.85 | 9.85 | 2.60% | 85 |
| Oct 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Oct 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Oct 3, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | 460 |
| Oct 2, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -2.60% | - |
| Oct 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | - |
| Sep 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.82% | - |
| Sep 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Sep 26, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 1.06% | - |
| Sep 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Sep 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |