New Zealand markets open in 6 hours 59 minutes

RedHill Biopharma Ltd. (2RH0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3255+0.0180 (+5.85%)
At close: 09:01PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.31250.32550.31250.32550.32557
27 Jun 20240.30750.30750.30750.30750.3075-
26 Jun 20240.31550.31550.31550.31550.3155-
25 Jun 20240.29900.29900.29900.29900.2990-
24 Jun 20240.30300.30300.30300.30300.3030-
21 Jun 20240.30550.30550.30550.30550.3055-
20 Jun 20240.28900.28900.28900.28900.2890-
19 Jun 20240.30200.30200.30200.30200.3020-
18 Jun 20240.32950.32950.32950.32950.3295-
17 Jun 20240.32350.33450.32350.33450.3345-
14 Jun 20240.27800.27800.27800.27800.2780-
13 Jun 20240.33000.33000.33000.33000.3300-
12 Jun 20240.34400.40000.34400.40000.4000700
11 Jun 20240.30900.30900.30900.30900.3090-
10 Jun 20240.31100.38300.31100.38300.3830-
07 Jun 20240.35000.39150.35000.39150.391531
06 Jun 20240.41550.41650.41550.41650.41653
05 Jun 20240.39750.43300.39750.43300.43307
04 Jun 20240.34200.39950.34200.39950.3995-
03 Jun 20240.37600.37600.37600.37600.3760-
31 May 20240.38400.44250.38400.44250.44251,000
30 May 20240.37850.40600.37850.40600.4060-
29 May 20240.38000.38000.38000.38000.3800-
28 May 20240.38600.38600.38600.38600.3860-
27 May 20240.38700.38700.38700.38700.38707
24 May 20240.38100.38100.38100.38100.3810-
23 May 20240.39400.39400.39400.39400.3940-
22 May 20240.39550.39550.39550.39550.3955-
21 May 20240.35300.38300.35300.38300.3830-
20 May 20240.39450.39450.39450.39450.3945-
17 May 20240.37450.37450.37450.37450.3745-
16 May 20240.38250.42000.38250.42000.42001,017
15 May 20240.38250.38250.38250.38250.3825-
14 May 20240.36000.40300.36000.39650.3965225
13 May 20240.35600.35600.35600.35600.3560-
10 May 20240.35650.40500.35650.40500.4050250
09 May 20240.35350.41300.35350.41300.4130-
08 May 20240.38750.47050.38750.40800.40804,003
07 May 20240.38000.38000.38000.38000.3800-
06 May 20240.37750.37750.37750.37750.3775-
03 May 20240.35200.35200.35200.35200.3520-
02 May 20240.38100.38100.38100.38100.3810-
30 Apr 20240.38000.38000.38000.38000.3800-
29 Apr 20240.38000.38000.38000.38000.3800-
26 Apr 20240.38000.38000.38000.38000.3800-
25 Apr 20240.38000.38000.38000.38000.3800-
24 Apr 20240.36050.37700.36050.37700.3770-
23 Apr 20240.37550.37550.37550.37550.3755-
22 Apr 20240.38500.39400.38500.39400.39409
19 Apr 20240.35300.35600.35300.35600.3560-
18 Apr 20240.32150.32150.32150.32150.3215-
17 Apr 20240.32300.39000.32300.39000.39002,500
16 Apr 20240.34100.36000.34100.36000.360010,609
15 Apr 20240.36750.41700.36750.41700.417010,609
12 Apr 20240.39350.40650.39350.40650.4065-
11 Apr 20240.40800.40800.40800.40800.4080-
10 Apr 20240.41900.41900.41900.41900.4190-
09 Apr 20240.44250.46200.44250.46200.46205
08 Apr 20240.47000.54300.46250.50000.50003,575
05 Apr 20240.46250.46250.46250.46250.4625-
04 Apr 20240.45000.46150.45000.45850.45854
03 Apr 20240.44300.47150.44300.47150.4715-
02 Apr 20240.45900.49000.45900.49000.4900-
28 Mar 20240.42500.47100.42500.47100.4710-
27 Mar 20240.40000.50000.40000.50000.5000200
26 Mar 20240.40000.40300.40000.40300.4030-
25 Mar 20240.40600.40600.40600.40600.4060-
22 Mar 20240.47000.47200.43300.47200.4720710
21 Mar 20240.39600.39600.39600.39600.3960-
20 Mar 20240.48000.50800.48000.48000.48002,725
19 Mar 20240.48000.48000.48000.48000.4800-
18 Mar 20240.48000.48000.48000.48000.4800-
15 Mar 20240.48000.48000.48000.48000.4800-
14 Mar 20240.48000.49700.48000.49700.4970500
13 Mar 20240.48000.48000.48000.48000.4800-
12 Mar 20240.48000.48000.48000.48000.4800-
11 Mar 20240.48000.48000.48000.48000.4800-
08 Mar 20240.48000.48000.48000.48000.4800-
07 Mar 20240.48000.48000.48000.48000.4800-
06 Mar 20240.56000.56000.49200.49200.49202,000
05 Mar 20240.51400.57600.51200.57600.57602,000
04 Mar 20240.48200.51600.48200.51600.5160-
01 Mar 20240.51800.51800.51800.51800.5180-
29 Feb 20240.48000.53200.48000.53200.5320141
28 Feb 20240.45300.48000.45300.48000.4800-
27 Feb 20240.44000.51600.44000.51600.51604,517
26 Feb 20240.45500.45500.45500.45500.4550-
23 Feb 20240.46100.49600.45800.45800.4580507
22 Feb 20240.46700.46700.46700.46700.4670-
21 Feb 20240.49000.49000.49000.49000.4900-
20 Feb 20240.45700.45700.45700.45700.4570-
19 Feb 20240.47800.47800.47800.47800.4780-
16 Feb 20240.48800.50200.48800.50200.50207
15 Feb 20240.48000.48600.48000.48600.4860-
14 Feb 20240.42000.47700.42000.47700.4770-
13 Feb 20240.50600.50600.50600.50600.5060-
12 Feb 20240.51000.51000.51000.51000.5100-
09 Feb 20240.46200.50200.46200.50200.502026
08 Feb 20240.44400.44400.44400.44400.4440-
07 Feb 20240.43900.43900.43900.43900.4390-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...