Cipher Pharmaceuticals Inc. (FRA:PHE)
Germany · Delayed Price · Currency is EUR 9.30
+0.10 (1.09%)
At close: Nov 28, 2025
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | - |
| Nov 27, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 2.22% | - |
| Nov 26, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.86% | - |
| Nov 25, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 4.17% | - |
| Nov 24, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | 5.66% | - |
| Nov 21, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Nov 20, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Nov 19, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -0.60% | - |
| Nov 18, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 1.83% | - |
| Nov 17, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 1.86% | - |
| Nov 14, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | - |
| Nov 13, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 11, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | - |
| Nov 10, 2025 | 8.30 | 8.60 | 8.30 | 8.30 | 8.30 | 1.22% | 1,000 |
| Nov 7, 2025 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | -8.89% | - |
| Nov 6, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | -0.55% | - |
| Nov 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Nov 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Nov 3, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | - |
| Oct 31, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.14% | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 29, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Oct 28, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | - |
| Oct 27, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | - |
| Oct 24, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 16 |
| Oct 23, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 0.57% | - |
| Oct 22, 2025 | 8.85 | 9.10 | 8.80 | 8.80 | 8.80 | -3.30% | 5 |
| Oct 21, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 1,348 |
| Oct 20, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | - |
| Oct 17, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 7.23% | - |
| Oct 16, 2025 | 8.80 | 8.80 | 8.30 | 8.30 | 8.30 | -5.68% | - |
| Oct 15, 2025 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -4.86% | - |
| Oct 14, 2025 | 8.70 | 9.70 | 8.70 | 9.25 | 9.25 | 6.32% | 465 |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 10, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Oct 9, 2025 | 9.05 | 9.05 | 8.85 | 8.95 | 8.95 | -1.65% | 133 |
| Oct 8, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | - |
| Oct 7, 2025 | 9.35 | 9.35 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Oct 6, 2025 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Oct 3, 2025 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -4.04% | - |
| Oct 2, 2025 | 9.25 | 9.90 | 9.25 | 9.90 | 9.90 | 4.76% | - |
| Oct 1, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | - |
| Sep 30, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Sep 29, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Sep 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Sep 25, 2025 | 9.75 | 10.00 | 9.75 | 9.80 | 9.80 | 0.51% | 490 |
| Sep 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 9.85 | 9.85 | 9.85 | -5.29% | - |
| Sep 22, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | - |