CorMedix Inc. (FRA:19KA)
Germany · Delayed Price · Currency is EUR 5.70
-0.10 (-1.72%)
Last updated: Feb 23, 2026, 8:10 AM CET
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jan 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Jan 14, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 4.17% | 33 |
| Jan 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Jan 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.03% | - |
| Jan 8, 2026 | 9.30 | 9.30 | 6.85 | 6.85 | 6.85 | -29.02% | 380 |
| Jan 7, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | -5.39% | 150 |
| Jan 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.15% | - |
| Jan 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -8.49% | - |
| Dec 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 29, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 330 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Dec 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Dec 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Dec 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Dec 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Dec 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Dec 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Dec 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Dec 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Dec 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Dec 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.65% | - |
| Dec 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.84% | - |