Cipher Pharmaceuticals Inc. (FRA:PHE)
Germany · Delayed Price · Currency is EUR 10.00
-0.30 (-2.91%)
At close: Mar 27, 2026
FRA:PHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Mar 26, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - | - |
| Mar 25, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - | - |
| Mar 24, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - | - |
| Mar 23, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Mar 20, 2026 | 10.00 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 550 |
| Mar 19, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Mar 18, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 3.85% | - |
| Mar 17, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | - |
| Mar 16, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 15.43% | - |
| Mar 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| Mar 12, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 9.05 | - | - |
| Mar 11, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | -1.63% | - |
| Mar 10, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | -2.13% | - |
| Mar 9, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | -1.05% | - |
| Mar 6, 2026 | 8.90 | 9.50 | 8.90 | 9.50 | 9.50 | 3.26% | - |
| Mar 5, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -1.08% | - |
| Mar 4, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | - | - |
| Mar 3, 2026 | 8.95 | 9.45 | 8.95 | 9.30 | 9.30 | -1.06% | 1,167 |
| Mar 2, 2026 | 8.80 | 9.40 | 8.80 | 9.40 | 9.40 | 22.88% | - |
| Feb 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Feb 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Feb 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Feb 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Feb 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.61% | - |
| Feb 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Feb 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Feb 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Feb 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Feb 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Feb 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -10.86% | - |
| Feb 11, 2026 | 8.05 | 8.75 | 8.05 | 8.75 | 8.75 | 8.70% | - |
| Feb 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -10.06% | - |
| Feb 9, 2026 | 8.45 | 8.95 | 8.45 | 8.95 | 8.95 | 12.58% | - |
| Feb 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -10.17% | - |
| Feb 5, 2026 | 8.05 | 8.85 | 8.05 | 8.85 | 8.85 | -2.21% | - |
| Feb 4, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | - |
| Feb 3, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | 27.86% | - |
| Feb 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -22.22% | - |
| Jan 30, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 1.12% | - |
| Jan 29, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | -2.20% | - |
| Jan 28, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.68% | - |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jan 26, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jan 22, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jan 20, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jan 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |