Talphera, Inc. (FRA:R5XA)
Germany · Delayed Price · Currency is EUR 1.060
+0.030 (2.91%)
Last updated: Aug 27, 2026, 8:02 AM CET
FRA:R5XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2.91% | - |
| Aug 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Aug 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Aug 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Aug 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -14.29% | - |
| Aug 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Aug 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | - |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.14% | - |
| Aug 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Aug 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Aug 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Aug 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Jul 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jul 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | - |
| Jul 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | - |
| Jul 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jul 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Jul 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -7.32% | - |
| Jul 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Jul 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jul 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jul 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | - |
| Jul 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 8.41% | - |
| Jul 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | - |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.11% | - |
| Jul 6, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 550 |
| Jul 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Jul 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Jul 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | - |
| Jun 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Jun 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.73% | - |
| Jun 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jun 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | - |
| Jun 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 9.04% | - |
| Jun 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -10.27% | - |
| Jun 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 11.45% | - |