Skip to main content
Talphera, Inc. (FRA:R5XA)
Germany flag Germany · Delayed Price · Currency is EUR
1.092
+0.030 (2.82%)
At close: Dec 4, 2025

Talphera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.061.061.061.06-2.93%-
Dec 4, 20251.091.091.091.091.092.82%-
Dec 3, 20251.061.061.061.061.063.31%-
Dec 2, 20251.031.031.031.031.03-10.92%-
Dec 1, 20251.121.151.121.151.154.15%146
Nov 28, 20251.111.111.111.111.110.18%-
Nov 27, 20251.111.111.111.111.11-1.25%-
Nov 26, 20251.121.121.121.121.12-9.68%-
Nov 25, 20251.241.241.241.241.248.39%-
Nov 24, 20251.141.141.141.141.142.51%-
Nov 21, 20251.121.121.121.121.12-0.89%-
Nov 20, 20251.131.131.131.131.132.18%-
Nov 19, 20251.101.101.101.101.10-0.54%-
Nov 18, 20251.111.111.111.111.114.73%-
Nov 17, 20251.061.061.061.061.0619.68%-
Nov 14, 20250.880.880.880.880.88-10.34%-
Nov 13, 20250.990.990.990.990.99-9.87%-
Nov 12, 20251.091.091.091.091.091.67%-
Nov 11, 20251.081.081.081.081.081.70%-
Nov 10, 20251.061.061.061.061.067.09%-
Nov 7, 20250.990.990.990.990.99-8.52%-
Nov 6, 20251.081.081.081.081.08-0.92%-
Nov 5, 20251.091.091.091.091.09-8.25%-
Nov 4, 20251.191.191.191.191.194.39%-
Nov 3, 20251.141.141.141.141.147.77%-
Oct 31, 20251.061.061.061.061.061.93%-
Oct 30, 20251.041.041.041.041.04-2.08%-
Oct 29, 20251.061.061.061.061.06--
Oct 28, 20251.061.061.061.061.068.18%-
Oct 27, 20250.980.980.980.980.981.35%-
Oct 24, 20250.970.970.970.970.97-3.31%-
Oct 23, 20251.001.001.001.001.004.50%-
Oct 22, 20250.960.960.960.960.96-1.44%-
Oct 21, 20250.970.970.970.970.977.55%-
Oct 20, 20250.900.900.900.900.90-6.54%-
Oct 17, 20250.960.960.960.960.963.32%-
Oct 16, 20250.930.930.930.930.93-3.32%-
Oct 15, 20250.970.970.970.970.97-1.83%-
Oct 14, 20250.980.980.980.980.98-6.38%-
Oct 13, 20251.051.051.051.051.05-2.42%-
Oct 10, 20251.081.081.081.081.08-3.24%-
Oct 9, 20251.111.111.111.111.114.71%-
Oct 8, 20251.061.061.061.061.0615.31%-
Oct 7, 20250.920.920.920.920.9215.56%-
Oct 6, 20250.800.800.800.800.801.01%-
Oct 3, 20250.790.790.790.790.791.15%-
Oct 2, 20250.780.780.780.780.785.26%-
Oct 1, 20250.740.740.740.740.74-2.50%-
Sep 30, 20250.760.760.760.760.760.13%-
Sep 29, 20250.760.760.760.760.760.26%-
Sep 26, 20250.760.760.760.760.76-1.82%-
Sep 25, 20250.770.770.770.770.770.13%-
Sep 24, 20250.770.770.770.770.77-0.26%-
Sep 23, 20250.770.770.770.770.778.89%-
Sep 22, 20250.710.710.710.710.71-9.34%-
Sep 19, 20250.780.780.780.780.78-0.26%-
Sep 18, 20250.780.780.780.780.78-3.09%-
Sep 17, 20250.810.810.810.810.812.80%-
Sep 16, 20250.790.790.790.790.790.13%-
Sep 15, 20250.790.790.790.790.79-5.53%-
Sep 12, 20250.830.830.830.830.8316.04%-
Sep 11, 20250.720.720.720.720.720.14%-
Sep 10, 20250.720.720.720.720.724.99%-
Sep 9, 20250.680.680.680.680.6848.26%-
Sep 8, 20250.460.460.460.460.465.99%-
Sep 5, 20250.430.430.430.430.43-5.24%-
Sep 4, 20250.460.460.460.460.460.66%-
Sep 3, 20250.460.460.460.460.460.44%-
Sep 2, 20250.450.450.450.450.450.11%-
Sep 1, 20250.450.450.450.450.45-1.20%-
Aug 29, 20250.460.460.460.460.460.55%-
Aug 28, 20250.460.460.460.460.46-2.77%-
Aug 27, 20250.470.470.470.470.47-3.10%-
Aug 26, 20250.480.480.480.480.4827.24%-
Aug 25, 20250.380.380.380.380.38--
Aug 22, 20250.380.380.380.380.380.66%-
Aug 21, 20250.380.380.380.380.389.74%-
Aug 20, 20250.340.340.340.340.344.24%-
Aug 19, 20250.330.330.330.330.332.01%-
Aug 18, 20250.320.320.320.320.32-1.52%-
Aug 15, 20250.330.330.330.330.33-0.15%-
Aug 14, 20250.330.330.330.330.332.97%-
Aug 13, 20250.320.320.320.320.32-0.62%-
Aug 12, 20250.320.320.320.320.323.38%-
Aug 11, 20250.310.310.310.310.315.07%-
Aug 8, 20250.300.300.300.300.30-1.99%-
Aug 7, 20250.300.300.300.300.300.67%-
Aug 6, 20250.300.300.300.300.30-3.07%-
Aug 5, 20250.310.310.310.310.310.32%-
Aug 4, 20250.310.310.310.310.31-4.93%-
Aug 1, 20250.320.320.320.320.32-0.15%-
Jul 31, 20250.330.330.330.330.33-5.80%-
Jul 30, 20250.350.350.350.350.353.60%-
Jul 29, 20250.330.330.330.330.333.58%-
Jul 28, 20250.320.320.320.320.32-1.08%-
Jul 25, 20250.330.330.330.330.33-1.37%-
Jul 24, 20250.330.330.330.330.339.29%-
Jul 23, 20250.300.300.300.300.30-4.74%-
Jul 22, 20250.320.320.320.320.321.28%-
Jul 21, 20250.310.310.310.310.31-5.30%-