Rhythm Pharmaceuticals, Inc. (FRA:1RV)
Germany · Delayed Price · Currency is EUR 81.50
-2.00 (-2.40%)
At close: Sep 18, 2026
FRA:1RV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 99.00 | 99.00 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Aug 13, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | 3.23% | - |
| Aug 12, 2026 | 96.50 | 96.50 | 93.00 | 93.00 | 93.00 | -2.11% | - |
| Aug 11, 2026 | 98.50 | 98.50 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Aug 10, 2026 | 99.00 | 99.00 | 94.50 | 94.50 | 94.50 | 1.07% | 30 |
| Aug 7, 2026 | 95.50 | 95.50 | 93.50 | 93.50 | 93.50 | 3.31% | - |
| Aug 6, 2026 | 94.50 | 94.50 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Aug 5, 2026 | 90.50 | 93.00 | 89.50 | 93.00 | 93.00 | 5.68% | 25 |
| Aug 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 7.98% | - |
| Aug 3, 2026 | 85.50 | 85.50 | 81.50 | 81.50 | 81.50 | -5.78% | - |
| Jul 31, 2026 | 91.00 | 91.00 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Jul 30, 2026 | 91.50 | 91.50 | 87.00 | 87.00 | 87.00 | -3.87% | - |
| Jul 29, 2026 | 93.50 | 93.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Jul 28, 2026 | 92.00 | 92.00 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jul 27, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 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% | - |