TherapeuticsMD, Inc. (FRA:29TA)
Germany · Delayed Price · Currency is EUR 1.550
-0.070 (-4.32%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:29TA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -4.32% | 70 |
| Oct 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Oct 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Oct 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Oct 19, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Oct 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.78% | - |
| Oct 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Oct 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Oct 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Oct 12, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Oct 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Oct 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Oct 5, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.71% | - |
| Oct 2, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.74% | - |
| Oct 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Sep 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Sep 28, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.14% | - |
| Sep 25, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Sep 24, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Sep 23, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | - |
| Sep 22, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 2.25% | - |
| Sep 21, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Sep 18, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | - |
| Sep 17, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | - |
| Sep 16, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.09% | - |
| Sep 15, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | - |
| Sep 14, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | - |
| Sep 11, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 3.98% | - |
| Sep 10, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.68% | - |
| Sep 9, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -1.10% | - |
| Sep 8, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 18.30% | - |
| Sep 7, 2026 | 1.83 | 1.83 | 1.53 | 1.53 | 1.53 | -17.30% | - |
| Sep 4, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Sep 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | - |
| Sep 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Aug 31, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -1.05% | - |
| Aug 28, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 1.60% | - |
| Aug 27, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Aug 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 9.94% | - |
| Aug 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Aug 21, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 2.40% | - |
| Aug 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Aug 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Aug 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.30% | - |