Pentixapharm Holding AG (ETR:PTP)
Germany · Delayed Price · Currency is EUR 1.982
-0.023 (-1.15%)
At close: Aug 1, 2025, 5:30 PM CET
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.04 | 2.04 | 1.97 | 2.04 | - | 1.50% | - |
| Jul 31, 2025 | 1.96 | 2.02 | 1.96 | 2.01 | - | -0.50% | 19,204 |
| Jul 30, 2025 | 1.95 | 2.04 | 1.95 | 2.02 | - | 1.15% | 9,433 |
| Jul 29, 2025 | 1.95 | 2.05 | 1.95 | 1.99 | - | 0.81% | 22,663 |
| Jul 28, 2025 | 2.00 | 2.05 | 1.95 | 1.98 | - | 1.23% | 16,257 |
| Jul 25, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | - | -0.61% | 9,734 |
| Jul 24, 2025 | 1.99 | 2.02 | 1.93 | 1.96 | - | 0.72% | 19,528 |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 42,035 |
| Jul 22, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | - | - | 34,957 |
| Jul 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 8,455 |
| Jul 18, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | - | -2.50% | 32,851 |
| Jul 17, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | - | 2.88% | 10,656 |
| Jul 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 56,339 |
| Jul 15, 2025 | 2.07 | 2.07 | 1.92 | 1.94 | - | 1.14% | 50,063 |
| Jul 14, 2025 | 2.01 | 2.01 | 1.92 | 1.92 | - | -4.62% | 15,607 |
| Jul 11, 2025 | 2.06 | 2.06 | 1.92 | 2.02 | - | -2.89% | 48,609 |
| Jul 10, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | - | 0.73% | 4,450 |
| Jul 9, 2025 | 2.08 | 2.12 | 2.06 | 2.06 | - | -2.60% | 13,182 |
| Jul 8, 2025 | 2.19 | 2.19 | 2.09 | 2.12 | - | -0.70% | 21,623 |
| Jul 7, 2025 | 2.19 | 2.19 | 2.08 | 2.13 | - | -1.62% | 19,645 |
| Jul 4, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | - | -1.14% | 2,815 |
| Jul 3, 2025 | 2.18 | 2.20 | 2.14 | 2.19 | - | 1.62% | 10,254 |
| Jul 2, 2025 | 2.20 | 2.20 | 2.13 | 2.16 | - | - | 11,886 |
| Jul 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 15,859 |
| Jun 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 11,553 |
| Jun 27, 2025 | 2.18 | 2.20 | 2.15 | 2.16 | - | -2.05% | 12,404 |
| Jun 26, 2025 | 2.15 | 2.22 | 2.15 | 2.20 | - | 1.38% | 6,716 |
| Jun 25, 2025 | 2.10 | 2.22 | 2.10 | 2.17 | - | -1.14% | 18,902 |
| Jun 24, 2025 | 2.21 | 2.27 | 2.13 | 2.20 | - | 3.05% | 14,709 |
| Jun 23, 2025 | 2.26 | 2.32 | 2.13 | 2.13 | - | -5.75% | 32,791 |
| Jun 20, 2025 | 2.40 | 2.44 | 2.26 | 2.26 | - | -8.50% | 716,542 |
| Jun 19, 2025 | 2.51 | 2.56 | 2.40 | 2.47 | - | 0.41% | 21,574 |
| Jun 18, 2025 | 2.45 | 2.46 | 2.40 | 2.46 | - | 1.03% | 6,994 |
| Jun 17, 2025 | 2.57 | 2.57 | 2.40 | 2.44 | - | 0.41% | 5,827 |
| Jun 16, 2025 | 2.57 | 2.57 | 2.40 | 2.43 | - | 0.62% | 22,532 |
| Jun 13, 2025 | 2.42 | 2.49 | 2.40 | 2.41 | - | -0.21% | 11,701 |
| Jun 12, 2025 | 2.45 | 2.50 | 2.41 | 2.42 | - | -1.43% | 35,657 |
| Jun 11, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | - | -0.81% | 15,072 |
| Jun 10, 2025 | 2.53 | 2.53 | 2.41 | 2.47 | - | -4.45% | 31,255 |
| Jun 9, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 13,577 |
| Jun 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 25,131 |
| Jun 5, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 14,837 |
| Jun 4, 2025 | 2.57 | 2.70 | 2.41 | 2.59 | - | 2.78% | 61,094 |
| Jun 3, 2025 | 2.51 | 2.54 | 2.51 | 2.52 | - | -0.20% | 12,586 |
| Jun 2, 2025 | 2.65 | 2.65 | 2.50 | 2.52 | - | -1.75% | 41,071 |
| May 30, 2025 | 2.73 | 2.77 | 2.50 | 2.57 | - | -5.87% | 67,009 |
| May 29, 2025 | 2.73 | 2.74 | 2.72 | 2.73 | - | 0.55% | 2,435 |
| May 28, 2025 | 2.81 | 2.83 | 2.70 | 2.71 | - | -3.56% | 27,627 |
| May 27, 2025 | 2.75 | 2.90 | 2.75 | 2.81 | - | 3.88% | 23,150 |
| May 26, 2025 | 2.77 | 2.81 | 2.71 | 2.71 | - | -2.70% | 20,092 |