CorMedix Inc. (FRA:19KA)
Germany · Delayed Price · Currency is EUR 6.09
-0.07 (-1.17%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:19KA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | - | -1.17% | - |
| Apr 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -5.49% | - |
| Apr 22, 2026 | 6.11 | 6.52 | 6.11 | 6.52 | 6.52 | 2.45% | 200 |
| Apr 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32% | - |
| Apr 20, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.01% | - |
| Apr 17, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.01% | - |
| Apr 16, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.90% | - |
| Apr 15, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.63% | - |
| Apr 14, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.07% | - |
| Apr 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.27% | - |
| Apr 10, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.67% | - |
| Apr 9, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.71% | - |
| Apr 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.94% | - |
| Apr 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.10% | - |
| Apr 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Apr 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Mar 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.88% | - |
| Mar 30, 2026 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 5.31% | - |
| 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% | - |