Cipher Pharmaceuticals Inc. (FRA:PHE)
Germany · Delayed Price · Currency is EUR 7.95
+0.35 (4.61%)
Last updated: Feb 23, 2026, 8:03 AM CET
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jan 15, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.53% | - |
| Jan 14, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 3.26% | - |
| Jan 13, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Jan 12, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | - |
| Jan 9, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 1.08% | 1,500 |
| Jan 8, 2026 | 8.95 | 9.30 | 8.95 | 9.30 | 9.30 | 3.33% | - |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jan 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jan 5, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Jan 2, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | - |
| Dec 30, 2025 | 9.15 | 9.70 | 9.15 | 9.20 | 9.20 | -0.54% | 8 |
| Dec 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 23, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Dec 22, 2025 | 8.85 | 9.35 | 8.85 | 9.35 | 9.35 | 3.89% | - |
| Dec 19, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 82 |
| Dec 18, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 2.91% | 18 |
| Dec 17, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | - |
| Dec 16, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 3.01% | - |
| Dec 15, 2025 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -2.92% | 1,068 |
| Dec 12, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Dec 11, 2025 | 8.75 | 8.85 | 8.65 | 8.65 | 8.65 | -3.89% | 565 |
| Dec 10, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.12% | - |
| Dec 9, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |