PharmaSGP Holding SE (ETR:PSG)
Germany · Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
Inactive · Last trade price on Aug 11, 2025
PharmaSGP Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | - | 12,424 |
| Aug 8, 2025 | 29.00 | 29.40 | 28.60 | 29.00 | 29.00 | 0.69% | 11,106 |
| Aug 7, 2025 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | - | 20,821 |
| Aug 6, 2025 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | 10,750 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | - | 5,073 |
| Aug 4, 2025 | 28.80 | 29.20 | 28.40 | 29.00 | 29.00 | - | 1,181 |
| Aug 1, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | 2,019 |
| Jul 31, 2025 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | -0.68% | 664 |
| Jul 30, 2025 | 29.20 | 29.60 | 28.80 | 29.20 | 29.20 | -1.35% | 1,798 |
| Jul 29, 2025 | 30.00 | 30.00 | 29.20 | 29.60 | 29.60 | -1.33% | 4,034 |
| Jul 28, 2025 | 28.60 | 30.00 | 28.40 | 30.00 | 30.00 | 3.45% | 6,218 |
| Jul 25, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 1.40% | 3,066 |
| Jul 24, 2025 | 28.40 | 28.80 | 28.20 | 28.60 | 28.60 | 0.70% | 62,276 |
| Jul 23, 2025 | 28.20 | 28.40 | 28.00 | 28.40 | 28.40 | - | 53,468 |
| Jul 22, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 10,643 |
| Jul 21, 2025 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | - | 3,930 |
| Jul 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 16,354 |
| Jul 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 120 |
| Jul 16, 2025 | 28.80 | 28.80 | 28.20 | 28.40 | 28.40 | -1.39% | 423 |
| Jul 15, 2025 | 28.80 | 29.00 | 28.20 | 28.80 | 28.80 | - | 5,355 |
| Jul 14, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 0.70% | 675 |
| Jul 11, 2025 | 28.40 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | 7,514 |
| Jul 10, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | 400 |
| Jul 9, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 1.42% | 2,676 |
| Jul 8, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | 2,390 |
| Jul 7, 2025 | 28.40 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 1,601 |
| Jul 4, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | -1.40% | 5,626 |
| Jul 3, 2025 | 28.80 | 28.80 | 28.20 | 28.60 | 28.60 | -0.69% | 3,699 |
| Jul 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jul 1, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | 6,357 |
| Jun 30, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 2,866 |
| Jun 27, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 1,139 |
| Jun 26, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 2,813 |
| Jun 25, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.15 | -0.70% | 576 |
| Jun 24, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.35 | 0.71% | 159 |
| Jun 23, 2025 | 28.40 | 28.60 | 28.00 | 28.20 | 28.15 | -0.70% | 7,278 |
| Jun 20, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.35 | 0.71% | 181 |
| Jun 19, 2025 | 28.40 | 28.60 | 28.20 | 28.20 | 28.15 | -1.40% | 15,897 |
| Jun 18, 2025 | 28.00 | 28.80 | 28.00 | 28.60 | 28.55 | 1.42% | 12,650 |
| Jun 17, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.15 | -1.40% | 8,429 |
| Jun 16, 2025 | 28.80 | 28.80 | 28.40 | 28.60 | 28.55 | -0.69% | 5,546 |
| Jun 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | 1.41% | - |
| Jun 12, 2025 | 28.60 | 29.00 | 28.40 | 28.40 | 28.35 | - | 9,875 |
| Jun 11, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | 28.35 | -1.39% | 4,332 |
| Jun 10, 2025 | 28.60 | 29.00 | 28.20 | 28.80 | 28.75 | 3.60% | 22,482 |
| Jun 9, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | 27.75 | - | 701 |
| Jun 6, 2025 | 27.40 | 27.80 | 27.20 | 27.80 | 27.75 | 2.21% | 689 |
| Jun 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | -0.73% | - |
| Jun 4, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.35 | 0.74% | 246 |
| Jun 3, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.15 | 0.74% | 17 |