Talphera, Inc. (FRA:R5XA)
Germany · Delayed Price · Currency is EUR 1.028
+0.054 (5.54%)
At close: Jan 6, 2026
Talphera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -13.00% | - |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.82% | - |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.11% | - |
| Jan 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.54% | - |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.88% | - |
| Jan 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.42% | - |
| Dec 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.73% | - |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.81% | - |
| Dec 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.58% | - |
| Dec 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Dec 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.85% | - |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.77% | - |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.66% | - |
| Dec 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.81% | - |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | - |
| Dec 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.34% | - |
| Dec 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.19% | - |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.60% | - |
| Dec 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.03% | - |
| Dec 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.45% | - |
| Dec 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.93% | - |
| Dec 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.82% | - |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.31% | - |
| Dec 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -10.92% | - |
| Dec 1, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 4.15% | 146 |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.18% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.25% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.68% | - |
| Nov 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 8.39% | - |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.51% | - |
| Nov 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Nov 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.18% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.54% | - |
| Nov 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.73% | - |
| Nov 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 19.68% | - |
| Nov 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -10.34% | - |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -9.87% | - |
| Nov 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.67% | - |
| Nov 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.70% | - |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.09% | - |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.52% | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -8.25% | - |
| Nov 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | - |
| Nov 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.77% | - |
| Oct 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.93% | - |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.08% | - |
| Oct 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 8.18% | - |
| Oct 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.35% | - |