CorMedix Inc. (FRA:19KA)
Germany
· Delayed Price · Currency is EUR 8.90
+0.20 (2.30%)
Last updated: Dec 5, 2025, 8:10 AM CET
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 6.90% | 100 |
| Dec 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.10% | - |
| Dec 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Dec 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 26, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | -1.81% | 100 |
| Nov 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Nov 24, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 6.83% | 60 |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -6.40% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Nov 19, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | - | 3,888 |
| Nov 18, 2025 | 8.35 | 8.65 | 8.20 | 8.65 | 8.65 | -8.95% | 700 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | - |
| Nov 14, 2025 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -5.67% | 1,000 |
| Nov 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Nov 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Nov 11, 2025 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 9.94% | 1,000 |
| Nov 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Nov 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | - |
| Nov 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Nov 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Nov 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.93% | - |
| Oct 31, 2025 | 9.70 | 10.60 | 9.70 | 10.10 | 10.10 | 1.00% | 190 |
| Oct 30, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.82% | - |
| Oct 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Oct 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Oct 27, 2025 | 11.80 | 11.80 | 9.80 | 9.80 | 9.80 | 2.62% | 450 |
| Oct 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Oct 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Oct 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Oct 21, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -1.89% | 500 |
| Oct 20, 2025 | 8.55 | 10.60 | 8.55 | 10.60 | 10.60 | 24.71% | 200 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.49% | - |
| Oct 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Oct 10, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -4.59% | 445 |
| Oct 9, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | -0.51% | 200 |
| Oct 8, 2025 | 9.35 | 9.85 | 9.35 | 9.85 | 9.85 | 2.60% | 85 |
| Oct 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Oct 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Oct 3, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | 460 |
| Oct 2, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -2.60% | - |
| Oct 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | - |
| Sep 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.82% | - |
| Sep 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Sep 26, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 1.06% | - |
| Sep 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Sep 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Sep 22, 2025 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | -1.55% | 1,500 |
| Sep 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Sep 18, 2025 | 9.35 | 9.80 | 9.35 | 9.75 | 9.75 | 2.09% | 600 |
| Sep 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -8.17% | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Sep 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Sep 12, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 1.80% | 257 |
| Sep 11, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | - | 200 |
| Sep 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Sep 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Sep 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Sep 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.03% | - |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -5.69% | - |
| Sep 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Sep 2, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 3.25% | 6,866 |
| Sep 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Aug 29, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | - |
| Aug 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Aug 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Aug 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Aug 15, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 5.77% | 190 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.67% | - |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Aug 12, 2025 | 8.55 | 9.45 | 8.55 | 9.45 | 9.45 | 2.72% | 200 |
| Aug 11, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 0.55% | 54 |
| Aug 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -8.50% | - |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Aug 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 7.07% | - |
| Aug 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 30, 2025 | 9.90 | 10.50 | 9.90 | 10.00 | 10.00 | -5.66% | 240 |
| Jul 29, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 8.72% | 2,000 |
| Jul 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Jul 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Jul 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jul 23, 2025 | 9.25 | 9.80 | 9.25 | 9.80 | 9.80 | 7.10% | 400 |
| Jul 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jul 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |