Cipher Pharmaceuticals Inc. (FRA:PHE)
Germany · Delayed Price · Currency is EUR 9.90
-0.10 (-1.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:PHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 4.04% | - |
| Jun 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| May 29, 2026 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | - | - |
| May 28, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | - | - |
| May 27, 2026 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | 1.98% | - |
| May 26, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | -0.98% | - |
| May 25, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -1.92% | - |
| May 22, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | -0.95% | - |
| May 21, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | -0.94% | - |
| May 20, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 1.92% | - |
| May 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| May 18, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 1.89% | - |
| May 15, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | - |
| May 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| May 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| May 11, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -6.61% | - |
| May 8, 2026 | 10.70 | 12.20 | 10.70 | 12.10 | 12.10 | 10.00% | 501 |
| May 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| May 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| May 5, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | - | - |
| May 4, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 2.73% | - |
| Apr 30, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | - |
| Apr 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Apr 28, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | - |
| Apr 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Apr 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Apr 23, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | -0.88% | - |
| Apr 22, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | - |
| Apr 21, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Apr 20, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 1.77% | - |
| Apr 17, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | - |
| Apr 16, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Apr 15, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -0.84% | - |
| Apr 14, 2026 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 8.18% | - |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Apr 10, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | - | - |
| Apr 9, 2026 | 10.70 | 11.40 | 10.70 | 11.40 | 11.40 | 1.79% | - |
| Apr 8, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Apr 7, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | -0.85% | - |
| Apr 2, 2026 | 10.90 | 11.70 | 10.90 | 11.70 | 11.70 | 3.54% | - |
| Apr 1, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 0.89% | - |
| Mar 31, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -1.75% | - |
| Mar 30, 2026 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | 14.00% | - |
| 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 |