Skip to main content
Rhythm Biosciences Limited (FRA:0RY)
Germany flag Germany · Delayed Price · Currency is EUR
0.0415
-0.0015 (-3.49%)
At close: Dec 4, 2025

Rhythm Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.040.040.040.040.04-3.49%-
Dec 3, 20250.040.040.040.040.04-6.52%-
Dec 2, 20250.050.050.050.050.05-2.13%-
Dec 1, 20250.050.050.050.050.052.17%-
Nov 28, 20250.050.050.050.050.051.10%-
Nov 27, 20250.050.050.050.050.051.11%-
Nov 26, 20250.050.050.050.050.05-5.26%-
Nov 25, 20250.050.050.050.050.05-5.94%-
Nov 24, 20250.050.050.050.050.0510.99%-
Nov 21, 20250.050.050.050.050.05-2.15%-
Nov 20, 20250.050.050.050.050.05--
Nov 19, 20250.050.050.050.050.052.20%-
Nov 18, 20250.050.050.050.050.052.25%-
Nov 17, 20250.040.040.040.040.04-3.26%-
Nov 14, 20250.050.050.050.050.05-2.13%-
Nov 13, 20250.050.050.050.050.052.17%-
Nov 12, 20250.050.050.050.050.05-1.08%-
Nov 11, 20250.050.050.050.050.053.33%-
Nov 10, 20250.050.050.050.050.05-1.10%-
Nov 7, 20250.050.050.050.050.05--
Nov 6, 20250.050.050.050.050.051.11%-
Nov 5, 20250.050.050.050.050.05-7.22%-
Nov 4, 20250.050.050.050.050.051.04%-
Nov 3, 20250.050.050.050.050.05-3.03%-
Oct 31, 20250.050.050.050.050.05-5.71%-
Oct 30, 20250.050.050.050.050.055.00%-
Oct 29, 20250.050.050.050.050.05-2.91%-
Oct 28, 20250.050.050.050.050.050.98%-
Oct 27, 20250.050.050.050.050.052.00%-
Oct 24, 20250.050.050.050.050.05--
Oct 23, 20250.050.050.050.050.05-0.99%-
Oct 22, 20250.050.050.050.050.05--
Oct 21, 20250.050.050.050.050.05-3.81%-
Oct 20, 20250.050.050.050.050.0510.53%-
Oct 17, 20250.050.050.050.050.05-5.00%-
Oct 16, 20250.050.050.050.050.05-10.71%-
Oct 15, 20250.060.060.060.060.067.69%-
Oct 14, 20250.050.050.050.050.05--
Oct 13, 20250.050.050.050.050.05-3.70%-
Oct 10, 20250.050.050.050.050.0512.50%-
Oct 9, 20250.050.050.050.050.052.13%-
Oct 8, 20250.050.050.050.050.051.08%-
Oct 7, 20250.050.050.050.050.05-3.13%-
Oct 6, 20250.050.050.050.050.052.13%-
Oct 3, 20250.050.050.050.050.05--
Oct 2, 20250.050.050.050.050.051.08%-
Oct 1, 20250.050.050.050.050.054.49%-
Sep 30, 20250.040.040.040.040.04-4.30%-
Sep 29, 20250.050.050.050.050.05-3.13%-
Sep 26, 20250.050.050.050.050.05-1.03%-
Sep 25, 20250.050.050.050.050.052.11%-
Sep 24, 20250.050.050.050.050.051.06%-
Sep 23, 20250.050.050.050.050.053.30%-
Sep 22, 20250.050.050.050.050.05-5.21%-
Sep 19, 20250.050.050.050.050.05-4.00%-
Sep 18, 20250.050.050.050.050.051.01%-
Sep 17, 20250.050.050.050.050.058.79%-
Sep 16, 20250.050.050.050.050.05-1.09%-
Sep 15, 20250.050.050.050.050.05-4.17%-
Sep 12, 20250.050.050.050.050.055.49%-
Sep 11, 20250.050.050.050.050.053.41%-
Sep 10, 20250.040.040.040.040.04-3.30%-
Sep 9, 20250.050.050.050.050.05--
Sep 8, 20250.050.050.050.050.055.81%-
Sep 5, 20250.040.040.040.040.04-2.27%-
Sep 4, 20250.040.040.040.040.04-3.30%-
Sep 3, 20250.050.050.050.050.05-4.21%-
Sep 2, 20250.050.050.050.050.05-2.06%-
Sep 1, 20250.050.050.050.050.05-4.90%-
Aug 29, 20250.050.050.050.050.05-3.77%-
Aug 28, 20250.050.050.050.050.05--
Aug 27, 20250.050.050.050.050.051.92%-
Aug 26, 20250.050.050.050.050.05-6.31%-
Aug 25, 20250.060.060.060.060.0614.43%-
Aug 22, 20250.050.050.050.050.05-14.16%-
Aug 21, 20250.060.060.060.060.06-1.74%-
Aug 20, 20250.060.060.060.060.06-0.86%-
Aug 19, 20250.060.060.060.060.063.57%-
Aug 13, 20250.060.060.060.060.060.90%-
Aug 12, 20250.060.060.060.060.06-0.89%-
Aug 11, 20250.060.060.060.060.06--
Aug 8, 20250.060.060.060.060.06-21.68%-
Aug 6, 20250.070.070.070.070.0741.58%-
Aug 5, 20250.050.050.050.050.0518.82%-
Aug 4, 20250.040.040.040.040.0432.81%-
Aug 1, 20250.030.030.030.030.03--
Jul 31, 20250.030.030.030.030.036.67%-
Jul 30, 20250.030.030.030.030.031.69%-
Jul 29, 20250.030.030.030.030.03-3.28%-
Jul 28, 20250.030.030.030.030.031.67%-
Jul 25, 20250.030.030.030.030.031.69%-
Jul 24, 20250.030.030.030.030.033.51%-
Jul 23, 20250.030.030.030.030.031.79%-
Jul 22, 20250.030.030.030.030.03-1.75%-
Jul 21, 20250.030.030.030.030.03-5.00%-
Jul 18, 20250.030.030.030.030.03--
Jul 17, 20250.030.030.030.030.03-1.64%-
Jul 16, 20250.030.030.030.030.03--
Jul 15, 20250.030.030.030.030.03-6.15%-
Jul 14, 20250.030.030.030.030.034.84%-