Talphera, Inc. (FRA:R5XA)
Germany · Delayed Price · Currency is EUR 0.9250
-0.0200 (-2.12%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:R5XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -2.12% | 550 |
| Oct 22, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.56% | - |
| Oct 21, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.23% | - |
| Oct 20, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Oct 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Oct 16, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.80% | - |
| Oct 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Oct 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Oct 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.28% | - |
| Oct 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.18% | - |
| Oct 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.46% | - |
| Oct 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Oct 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| Oct 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Sep 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Sep 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Sep 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Aug 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Aug 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Aug 27, 2026 | 1.06 | 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% | - |