Rhythm Pharmaceuticals, Inc. (FRA:1RV)
Germany · Delayed Price · Currency is EUR 70.00
-1.00 (-1.41%)
At close: Mar 27, 2026
FRA:1RV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Mar 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Mar 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -9.55% | - |
| Mar 23, 2026 | 73.00 | 78.50 | 73.00 | 78.50 | 78.50 | 0.64% | 40 |
| Mar 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | - |
| Mar 19, 2026 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Mar 18, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -4.76% | - |
| Mar 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 16, 2026 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Mar 13, 2026 | 77.50 | 77.50 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Mar 12, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Mar 11, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Mar 10, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Mar 9, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Mar 6, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Mar 5, 2026 | 77.00 | 77.00 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Mar 4, 2026 | 75.50 | 75.50 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Mar 3, 2026 | 79.50 | 79.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Mar 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Feb 27, 2026 | 81.50 | 81.50 | 76.50 | 76.50 | 76.50 | -4.38% | - |
| Feb 26, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | - | - |
| Feb 25, 2026 | 82.50 | 82.50 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Feb 24, 2026 | 81.00 | 81.00 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Feb 23, 2026 | 82.00 | 82.00 | 79.50 | 79.50 | 79.50 | -4.22% | - |
| Feb 20, 2026 | 86.50 | 86.50 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Feb 19, 2026 | 84.50 | 84.50 | 81.50 | 81.50 | 81.50 | - | - |
| Feb 18, 2026 | 85.50 | 85.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| Feb 17, 2026 | 81.50 | 81.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Feb 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| Feb 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Feb 12, 2026 | 82.00 | 82.00 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Feb 11, 2026 | 85.50 | 85.50 | 81.50 | 81.50 | 81.50 | -2.98% | - |
| Feb 10, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 3.07% | - |
| Feb 9, 2026 | 86.50 | 86.50 | 81.50 | 81.50 | 81.50 | -5.23% | - |
| Feb 6, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -3.37% | - |
| Feb 5, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 4.71% | - |
| Feb 4, 2026 | 90.50 | 90.50 | 85.00 | 85.00 | 85.00 | -2.86% | - |
| Feb 3, 2026 | 91.00 | 91.00 | 87.50 | 87.50 | 87.50 | 3.55% | - |
| Feb 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Jan 30, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jan 29, 2026 | 84.50 | 84.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jan 28, 2026 | 86.50 | 86.50 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Jan 27, 2026 | 85.50 | 85.50 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Jan 26, 2026 | 85.50 | 85.50 | 83.50 | 83.50 | 83.50 | -4.02% | - |
| Jan 23, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Jan 22, 2026 | 89.50 | 89.50 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Jan 21, 2026 | 86.50 | 86.50 | 84.00 | 84.00 | 84.00 | 3.07% | - |
| Jan 20, 2026 | 83.50 | 83.50 | 81.50 | 81.50 | 81.50 | -4.68% | - |
| Jan 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |