Rhythm Pharmaceuticals, Inc. (FRA:1RV)
Germany · Delayed Price · Currency is EUR 89.50
+3.00 (3.47%)
At close: Nov 25, 2025
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 92.00 | 92.00 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Nov 28, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.73% | - |
| Nov 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.81% | - |
| Nov 26, 2025 | 92.50 | 92.50 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Nov 25, 2025 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | 3.47% | - |
| Nov 24, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Nov 21, 2025 | 86.00 | 86.00 | 84.50 | 84.50 | 84.50 | -2.87% | - |
| Nov 20, 2025 | 89.50 | 89.50 | 87.00 | 87.00 | 87.00 | 3.57% | - |
| Nov 19, 2025 | 85.50 | 85.50 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Nov 18, 2025 | 85.00 | 87.50 | 83.50 | 83.50 | 83.50 | 0.60% | 80 |
| Nov 17, 2025 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | 4.40% | - |
| Nov 14, 2025 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 13, 2025 | 83.50 | 83.50 | 79.50 | 79.50 | 79.50 | -4.79% | - |
| Nov 12, 2025 | 85.50 | 85.50 | 83.50 | 83.50 | 83.50 | - | - |
| Nov 11, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Nov 10, 2025 | 86.00 | 86.00 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Nov 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 75 |
| Nov 6, 2025 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Nov 5, 2025 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | -11.34% | - |
| Nov 4, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Nov 3, 2025 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Oct 31, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | -3.05% | - |
| Oct 30, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.50 | 3.68% | - |
| Oct 29, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | 1.60% | - |
| Oct 28, 2025 | 94.00 | 94.00 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Oct 27, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 2.16% | - |
| Oct 24, 2025 | 93.50 | 93.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Oct 23, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 22, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | -2.13% | - |
| Oct 21, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Oct 20, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -2.63% | - |
| Oct 17, 2025 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | -0.52% | - |
| Oct 16, 2025 | 93.00 | 95.50 | 93.00 | 95.50 | 95.50 | 5.52% | - |
| Oct 15, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 5.85% | - |
| Oct 14, 2025 | 86.00 | 86.00 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Oct 13, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | - | - |
| Oct 10, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Oct 9, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | - | - |
| Oct 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | - |
| Oct 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Oct 6, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Oct 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 2, 2025 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | -2.94% | - |
| Oct 1, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | -0.58% | - |
| Sep 30, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 0.59% | - |
| Sep 29, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | - |
| Sep 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.44% | - |
| Sep 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Sep 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 23, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | - |