Redhill Biopharma Ltd (2RH0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
| 27 Jun 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
| 26 Jun 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
| 25 Jun 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
| 24 Jun 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 21 Jun 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 20 Jun 2024 | 0.3500 | 0.3770 | 0.3500 | 0.3770 | 0.3770 | 13,500 |
| 19 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 18 Jun 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
| 17 Jun 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
| 14 Jun 2024 | 0.3860 | 0.3860 | 0.3690 | 0.3690 | 0.3690 | 14,000 |
| 13 Jun 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 12 Jun 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 11 Jun 2024 | 0.4140 | 0.4140 | 0.3975 | 0.3975 | 0.3975 | 14,000 |
| 10 Jun 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 07 Jun 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
| 06 Jun 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
| 05 Jun 2024 | 0.4220 | 0.4490 | 0.4220 | 0.4490 | 0.4490 | 15,000 |
| 04 Jun 2024 | 0.4240 | 0.4240 | 0.4220 | 0.4220 | 0.4220 | 5,000 |
| 03 Jun 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 31 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 30 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 29 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 28 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 27 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 24 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 23 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 22 May 2024 | 0.4280 | 0.4335 | 0.4240 | 0.4240 | 0.4240 | 13,500 |
| 21 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 20 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 17 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 16 May 2024 | 0.4280 | 0.4305 | 0.4190 | 0.4190 | 0.4190 | 1,050 |
| 15 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 14 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 13 May 2024 | 0.4115 | 0.4280 | 0.4115 | 0.4280 | 0.4280 | 13,500 |
| 10 May 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
| 09 May 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
| 08 May 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
| 07 May 2024 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | - |
| 06 May 2024 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | - |
| 03 May 2024 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | - |
| 02 May 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
| 30 Apr 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
| 29 Apr 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
| 26 Apr 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
| 25 Apr 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 24 Apr 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
| 23 Apr 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
| 22 Apr 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
| 19 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 18 Apr 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | - |
| 17 Apr 2024 | 0.3765 | 0.3765 | 0.3625 | 0.3625 | 0.3625 | 14,000 |
| 16 Apr 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
| 15 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 12 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 11 Apr 2024 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | - |
| 10 Apr 2024 | 0.4465 | 0.4625 | 0.4465 | 0.4625 | 0.4625 | 10,000 |
| 09 Apr 2024 | 0.4985 | 0.4985 | 0.4465 | 0.4465 | 0.4465 | 820 |
| 08 Apr 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | - |
| 05 Apr 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
| 04 Apr 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
| 03 Apr 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
| 02 Apr 2024 | 0.4935 | 0.5100 | 0.4935 | 0.5100 | 0.5100 | 19 |
| 28 Mar 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | - |
| 27 Mar 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
| 26 Mar 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
| 25 Mar 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| 22 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 21 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 20 Mar 2024 | 0.4860 | 0.4860 | 0.4760 | 0.4760 | 0.4760 | 4,500 |
| 19 Mar 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 18 Mar 2024 | 0.4810 | 0.4860 | 0.4810 | 0.4860 | 0.4860 | 8,000 |
| 15 Mar 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
| 14 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 13 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 12 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 11 Mar 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 08 Mar 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
| 07 Mar 2024 | 0.5300 | 0.5300 | 0.4970 | 0.4970 | 0.4970 | 2,000 |
| 06 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 05 Mar 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
| 04 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 01 Mar 2024 | 0.5640 | 0.5640 | 0.5200 | 0.5200 | 0.5200 | 4,000 |
| 29 Feb 2024 | 0.4990 | 0.5640 | 0.4990 | 0.5640 | 0.5640 | 2,400 |
| 28 Feb 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | - |
| 27 Feb 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | - |
| 26 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 23 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 22 Feb 2024 | 0.5040 | 0.5040 | 0.4830 | 0.5000 | 0.5000 | 7,104 |
| 21 Feb 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
| 20 Feb 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 19 Feb 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
| 16 Feb 2024 | 0.5100 | 0.5280 | 0.5100 | 0.5280 | 0.5280 | 168 |
| 15 Feb 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 14 Feb 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 13 Feb 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
| 12 Feb 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
| 09 Feb 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 08 Feb 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 07 Feb 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.