Relmada Therapeutics, Inc. (FRA:4E2)
Germany
· Delayed Price · Currency is EUR 3.360
+0.020 (0.60%)
Last updated: Dec 4, 2025, 8:05 AM CET
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Dec 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Dec 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -8.74% | - |
| Dec 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -7.58% | - |
| Dec 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 13.14% | 250 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | - |
| Nov 24, 2025 | 3.56 | 3.78 | 3.56 | 3.78 | 3.78 | 9.25% | 1,022 |
| Nov 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -8.47% | - |
| Nov 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | 15 |
| Nov 19, 2025 | 3.44 | 3.82 | 3.44 | 3.82 | 3.82 | 15.76% | 700 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Nov 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.84% | - |
| Nov 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -7.78% | - |
| Nov 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Nov 12, 2025 | 2.74 | 3.26 | 2.74 | 3.26 | 3.26 | 29.37% | 100 |
| Nov 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Nov 10, 2025 | 2.24 | 2.48 | 2.24 | 2.48 | 2.48 | 13.76% | 10,010 |
| Nov 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Nov 6, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 10,000 |
| Nov 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Nov 4, 2025 | 1.80 | 2.30 | 1.80 | 2.30 | 2.30 | 22.34% | 164,500 |
| Nov 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| Oct 31, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Oct 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Oct 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 6.67% | - |
| Oct 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Oct 27, 2025 | 1.87 | 2.04 | 1.87 | 2.00 | 2.00 | 5.26% | 162,322 |
| Oct 24, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 7.34% | 9,000 |
| Oct 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Oct 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Oct 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Oct 20, 2025 | 1.66 | 1.91 | 1.66 | 1.91 | 1.91 | 15.76% | 3,572 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Oct 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | - |
| Oct 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.92% | - |
| Oct 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -8.15% | - |
| Oct 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.98% | - |
| Oct 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.61% | - |
| Oct 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Oct 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -9.52% | - |
| Oct 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -18.53% | - |
| Oct 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 18.97% | - |
| Oct 2, 2025 | 1.77 | 1.95 | 1.77 | 1.95 | 1.95 | 18.90% | 1,000 |
| Oct 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.81% | - |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | - |
| Sep 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 7.25% | - |