Rhythm Pharmaceuticals, Inc. (FRA:1RV)
Germany · Delayed Price · Currency is EUR 75.50
0.00 (0.00%)
At close: Oct 23, 2026
FRA:1RV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.50 | 82.00 | 75.50 | 75.50 | 75.50 | - | 40 |
| Oct 22, 2026 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Oct 21, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Oct 20, 2026 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Oct 19, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Oct 16, 2026 | 77.50 | 77.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Oct 15, 2026 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Oct 14, 2026 | 76.50 | 76.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Oct 13, 2026 | 79.50 | 79.50 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Oct 12, 2026 | 80.00 | 80.00 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Oct 9, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Oct 8, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 7, 2026 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Oct 6, 2026 | 81.50 | 81.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Oct 5, 2026 | 81.50 | 81.50 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 2, 2026 | 82.00 | 82.00 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Oct 1, 2026 | 83.50 | 83.50 | 80.50 | 80.50 | 80.50 | - | - |
| Sep 30, 2026 | 83.50 | 83.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Sep 29, 2026 | 85.50 | 85.50 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Sep 28, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | - |
| Sep 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Sep 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Sep 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Sep 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Sep 21, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.68% | - |
| Sep 18, 2026 | 85.00 | 88.00 | 81.50 | 81.50 | 81.50 | -2.40% | 49 |
| Sep 17, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 15, 2026 | 87.00 | 87.00 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| Sep 14, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Sep 11, 2026 | 87.00 | 87.00 | 84.50 | 84.50 | 84.50 | 3.05% | - |
| Sep 10, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 9, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Sep 8, 2026 | 86.50 | 86.50 | 82.50 | 82.50 | 82.50 | -5.17% | - |
| Sep 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.75% | - |
| Sep 4, 2026 | 89.00 | 89.00 | 85.50 | 85.50 | 85.50 | - | - |
| Sep 3, 2026 | 89.50 | 89.50 | 85.50 | 85.50 | 85.50 | -3.39% | - |
| Sep 2, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Sep 1, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Aug 31, 2026 | 91.00 | 91.00 | 86.50 | 86.50 | 86.50 | -3.89% | - |
| Aug 28, 2026 | 95.50 | 95.50 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Aug 27, 2026 | 94.50 | 94.50 | 91.00 | 91.00 | 91.00 | -1.62% | - |
| Aug 26, 2026 | 96.00 | 96.00 | 92.50 | 92.50 | 92.50 | - | - |
| Aug 25, 2026 | 94.50 | 94.50 | 92.50 | 92.50 | 92.50 | 2.78% | - |
| Aug 24, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 21, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | - |
| Aug 20, 2026 | 97.50 | 97.50 | 92.00 | 92.00 | 92.00 | -4.17% | - |
| Aug 19, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Aug 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Aug 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.70% | - |