Rhythm Pharmaceuticals, Inc. (FRA:1RV)
Germany · Delayed Price · Currency is EUR 83.00
+1.50 (1.84%)
Last updated: Feb 20, 2026, 3:49 PM CET
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 90.50 | 90.50 | 85.50 | 85.50 | 85.50 | -6.56% | - |
| Jan 15, 2026 | 96.00 | 96.00 | 91.50 | 91.50 | 91.50 | 4.57% | - |
| Jan 14, 2026 | 91.00 | 91.00 | 87.50 | 87.50 | 87.50 | 3.55% | - |
| Jan 13, 2026 | 88.50 | 88.50 | 84.50 | 84.50 | 84.50 | 3.68% | - |
| Jan 12, 2026 | 85.00 | 85.00 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 9, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Jan 8, 2026 | 85.50 | 85.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 7, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jan 6, 2026 | 85.50 | 85.50 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 5, 2026 | 88.50 | 88.50 | 81.50 | 81.50 | 81.50 | -4.68% | - |
| Jan 2, 2026 | 90.00 | 90.00 | 85.50 | 85.50 | 85.50 | -9.04% | - |
| Dec 30, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Dec 29, 2025 | 92.00 | 95.50 | 92.00 | 95.50 | 95.50 | 0.53% | 10 |
| Dec 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Dec 22, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Dec 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Dec 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Dec 17, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Dec 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Dec 15, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.03% | - |
| Dec 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 8.20% | - |
| Dec 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 8.93% | - |
| Dec 10, 2025 | 85.50 | 85.50 | 81.50 | 84.00 | 84.00 | -1.75% | 79 |
| Dec 9, 2025 | 89.00 | 89.00 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Dec 8, 2025 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | -1.15% | - |