Cipher Pharmaceuticals Inc. (FRA:PHE)
Germany · Delayed Price · Currency is EUR 8.50
+0.55 (6.92%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:PHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 6.92% | 500 |
| Oct 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Oct 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Oct 19, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | - |
| Oct 16, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 4.40% | - |
| Oct 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Oct 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Oct 12, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 4.29% | - |
| Oct 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Oct 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Oct 5, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 0.59% | - |
| Oct 2, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 4.32% | - |
| Oct 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Sep 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Sep 28, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | -1.75% | - |
| Sep 25, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | -0.58% | - |
| Sep 24, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -2.27% | - |
| Sep 23, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | -1.68% | - |
| Sep 22, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | -1.10% | - |
| Sep 21, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | -1.09% | - |
| Sep 18, 2026 | 8.85 | 9.15 | 8.85 | 9.15 | 9.15 | - | - |
| Sep 17, 2026 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 2.23% | - |
| Sep 16, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | -0.56% | - |
| Sep 15, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | -0.55% | - |
| Sep 14, 2026 | 8.45 | 9.05 | 8.45 | 9.05 | 9.05 | 2.84% | - |
| Sep 11, 2026 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | - | - |
| Sep 10, 2026 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | - | - |
| Sep 9, 2026 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 0.57% | - |
| Sep 8, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.94% | - |
| Sep 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Sep 4, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 2.31% | - |
| Sep 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Sep 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Sep 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Aug 31, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | -2.89% | - |
| Aug 28, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | -0.57% | - |
| Aug 27, 2026 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 4.19% | - |
| Aug 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | - |
| Aug 21, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | - |
| Aug 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Aug 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.59% | - |
| Aug 18, 2026 | 8.40 | 8.95 | 8.40 | 8.95 | 8.95 | 2.29% | 500 |
| Aug 17, 2026 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 0.57% | - |