CorMedix Inc. (FRA:19KA)
Germany · Delayed Price · Currency is EUR 7.10
+0.19 (2.81%)
At close: Aug 26, 2026
FRA:19KA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.81% | - |
| Aug 25, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.32% | - |
| Aug 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.07% | - |
| Aug 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.52% | - |
| Aug 20, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3.21% | - |
| Aug 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 6.50% | - |
| Aug 18, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -7.48% | - |
| Aug 17, 2026 | 6.33 | 6.95 | 6.33 | 6.95 | 6.95 | 1.49% | 150 |
| Aug 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 13.26% | - |
| Aug 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.88% | - |
| Aug 12, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.44% | - |
| Aug 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.33% | - |
| Aug 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.02% | - |
| Aug 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.90% | - |
| Aug 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.51% | - |
| Aug 5, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.47% | - |
| Aug 4, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.16% | - |
| Aug 3, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.41% | - |
| Jul 31, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.21% | - |
| Jul 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.53% | - |
| Jul 29, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.91% | - |
| Jul 28, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -3.85% | - |
| Jul 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.77% | - |
| Jul 24, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.14% | - |
| Jul 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.47% | - |
| Jul 22, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.83% | - |
| Jul 21, 2026 | 6.64 | 6.78 | 6.64 | 6.78 | 6.78 | -4.91% | - |
| Jul 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.00% | - |
| Jul 17, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.91% | - |
| Jul 16, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.77% | - |
| Jul 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.30% | - |
| Jul 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | - |
| Jul 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -3.25% | - |
| Jul 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.52% | - |
| Jul 9, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.35% | - |
| Jul 8, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.35% | - |
| Jul 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.38% | - |
| Jul 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.11% | - |
| Jul 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.01% | - |
| Jul 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 8.68% | - |
| Jul 1, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.21% | - |
| Jun 30, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -3.12% | - |
| Jun 29, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.41% | - |
| Jun 26, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -7.42% | - |
| Jun 25, 2026 | 7.18 | 7.18 | 7.09 | 7.09 | 7.09 | -3.67% | 300 |
| Jun 24, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.84% | - |
| Jun 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.52% | - |
| Jun 22, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.79% | - |
| Jun 19, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.16% | - |
| Jun 18, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.46% | - |