Talphera, Inc. (FRA:R5XA)
Germany · Delayed Price · Currency is EUR 1.108
+0.002 (0.18%)
At close: Nov 28, 2025
Talphera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.31% | - |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.50% | - |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.44% | - |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.55% | - |
| Oct 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.54% | - |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.32% | - |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.32% | - |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.83% | - |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.38% | - |
| Oct 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.42% | - |
| Oct 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.24% | - |
| Oct 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.71% | - |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 15.31% | - |
| Oct 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 15.56% | - |
| Oct 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.01% | - |
| Oct 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.15% | - |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 5.26% | - |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.50% | - |
| Sep 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.13% | - |
| Sep 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.26% | - |
| Sep 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.82% | - |
| Sep 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.13% | - |
| Sep 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | - |
| Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 8.89% | - |
| Sep 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -9.34% | - |