Cipher Pharmaceuticals Inc. (FRA:PHE)
Germany · Delayed Price · Currency is EUR 9.00
+0.10 (1.12%)
At close: Jan 30, 2026
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | - |
| Dec 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Dec 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Dec 1, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| 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% | - |