Cipher Pharmaceuticals Inc. (FRA:PHE)
Germany · Delayed Price · Currency is EUR 8.35
+0.05 (0.60%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:PHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 4.19% | - |
| Aug 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -21.23% | - |
| Aug 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Aug 10, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 2.83% | - |
| Aug 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Aug 4, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 5.00% | - |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jul 31, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 5.10% | - |
| Jul 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jul 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jul 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jul 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Jul 24, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 4.12% | - |
| Jul 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jul 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Jul 20, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - | - |
| Jul 17, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 3.03% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jul 13, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | -0.95% | - |
| Jul 10, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 3.96% | - |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jul 8, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 2.97% | - |
| Jul 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jul 3, 2026 | 9.90 | 10.50 | 9.90 | 10.50 | 10.50 | 6.06% | - |
| Jul 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Jul 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Jun 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Jun 29, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | -1.49% | - |
| Jun 26, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 4.12% | - |
| Jun 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Jun 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Jun 22, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 4.21% | - |
| Jun 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.55% | - |
| Jun 18, 2026 | 9.45 | 9.85 | 9.45 | 9.85 | 9.85 | 3.14% | - |