Rhythm Pharmaceuticals, Inc. (FRA:1RV)
Germany · Delayed Price · Currency is EUR 89.50
-0.50 (-0.56%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:1RV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | - | 5.26% | - |
| Jul 24, 2026 | 89.00 | 89.00 | 85.50 | 85.50 | 85.50 | -5.00% | - |
| Jul 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 111 |
| Jul 22, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 21, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 20, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 16, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Jul 15, 2026 | 95.00 | 95.00 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jul 14, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 2.86% | - |
| Jul 13, 2026 | 93.50 | 93.50 | 87.50 | 87.50 | 87.50 | -7.41% | - |
| Jul 10, 2026 | 99.50 | 99.50 | 94.50 | 94.50 | 94.50 | - | - |
| Jul 9, 2026 | 98.50 | 98.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Jul 8, 2026 | 98.50 | 98.50 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Jul 7, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Jul 6, 2026 | 99.00 | 99.00 | 94.00 | 94.00 | 94.00 | -4.57% | - |
| Jul 3, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 7.07% | - |
| Jul 2, 2026 | 95.50 | 95.50 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Jul 1, 2026 | 95.50 | 95.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jun 30, 2026 | 95.00 | 95.00 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Jun 29, 2026 | 95.50 | 95.50 | 91.50 | 93.00 | 93.00 | -0.53% | 49 |
| Jun 26, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jun 25, 2026 | 93.50 | 94.00 | 93.50 | 93.50 | 93.50 | 1.63% | 200 |
| Jun 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 8.24% | - |
| Jun 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jun 22, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Jun 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Jun 18, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 9.87% | - |
| Jun 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Jun 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jun 15, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Jun 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Jun 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Jun 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Jun 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Jun 5, 2026 | 74.50 | 77.00 | 71.50 | 71.50 | 71.50 | -0.69% | 49 |
| Jun 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.35% | - |
| Jun 3, 2026 | 71.50 | 71.50 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Jun 2, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Jun 1, 2026 | 75.00 | 75.00 | 71.50 | 71.50 | 71.50 | -5.30% | - |
| May 29, 2026 | 79.00 | 79.00 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| May 28, 2026 | 77.50 | 77.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| May 27, 2026 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| May 26, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| May 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| May 22, 2026 | 76.50 | 76.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 21, 2026 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| May 20, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| May 19, 2026 | 73.50 | 73.50 | 70.00 | 70.00 | 70.00 | -7.89% | - |