Rhythm Pharmaceuticals, Inc. (FRA:1RV)
Germany · Delayed Price · Currency is EUR 69.00
-1.00 (-1.43%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:1RV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 71.50 | 71.50 | 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% | - |
| May 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| May 15, 2026 | 79.00 | 79.00 | 75.50 | 75.50 | 75.50 | -4.43% | - |
| May 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5.33% | - |
| May 13, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | 5.63% | - |
| May 12, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -5.33% | - |
| May 11, 2026 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -7.41% | - |
| May 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.88% | - |
| May 7, 2026 | 81.00 | 81.00 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| May 6, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| May 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 8.21% | - |
| May 4, 2026 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Apr 30, 2026 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | - | - |
| Apr 29, 2026 | 71.00 | 71.00 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Apr 28, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Apr 27, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 3.65% | - |
| Apr 24, 2026 | 72.00 | 72.00 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Apr 23, 2026 | 71.50 | 71.50 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Apr 22, 2026 | 71.50 | 71.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Apr 21, 2026 | 73.50 | 73.50 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Apr 20, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Apr 17, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Apr 16, 2026 | 73.50 | 73.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Apr 15, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Apr 14, 2026 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Apr 13, 2026 | 71.00 | 73.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Apr 10, 2026 | 72.50 | 73.50 | 70.50 | 70.50 | 70.50 | 2.17% | 200 |
| Apr 9, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Apr 8, 2026 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -0.71% | 79 |
| Apr 7, 2026 | 74.50 | 74.50 | 70.50 | 70.50 | 70.50 | -3.42% | - |
| Apr 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Apr 1, 2026 | 74.50 | 74.50 | 71.50 | 71.50 | 71.50 | 6.72% | - |
| Mar 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 6.35% | - |
| Mar 30, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -10.00% | - |
| 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 |