Pentixapharm Holding AG (ETR:PTP)
Germany · Delayed Price · Currency is EUR 1.892
+0.052 (2.83%)
At close: Mar 27, 2026
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.80 | 1.92 | 1.80 | 1.89 | 1.89 | 2.83% | 7,689 |
| Mar 26, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | 1.55% | 2,255 |
| Mar 25, 2026 | 1.80 | 1.88 | 1.80 | 1.81 | 1.81 | 0.55% | 9,823 |
| Mar 24, 2026 | 1.83 | 1.92 | 1.80 | 1.80 | 1.80 | -6.15% | 715 |
| Mar 23, 2026 | 1.92 | 1.92 | 1.76 | 1.92 | 1.92 | 4.01% | 4,637 |
| Mar 20, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | -0.75% | 1,528 |
| Mar 19, 2026 | 1.90 | 1.92 | 1.81 | 1.86 | 1.86 | -0.53% | 8,412 |
| Mar 18, 2026 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -1.89% | 8,820 |
| Mar 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 4,745 |
| Mar 16, 2026 | 2.01 | 2.01 | 1.91 | 1.94 | 1.94 | -2.22% | 12,260 |
| Mar 13, 2026 | 1.94 | 2.03 | 1.94 | 1.98 | 1.98 | - | 748 |
| Mar 12, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | -0.10% | 1,633 |
| Mar 11, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -0.20% | 7,837 |
| Mar 10, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.40% | 1,000 |
| Mar 9, 2026 | 2.01 | 2.01 | 1.94 | 1.98 | 1.98 | -1.84% | 15,899 |
| Mar 6, 2026 | 1.98 | 2.12 | 1.97 | 2.02 | 2.02 | -3.12% | 36,857 |
| Mar 5, 2026 | 2.12 | 2.12 | 2.02 | 2.08 | 2.08 | 1.46% | 282 |
| Mar 4, 2026 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 6.44% | 2,851 |
| Mar 3, 2026 | 1.96 | 2.06 | 1.88 | 1.93 | 1.93 | -3.12% | 8,187 |
| Mar 2, 2026 | 2.05 | 2.10 | 1.99 | 1.99 | 1.99 | -4.42% | 22,538 |
| Feb 27, 2026 | 2.04 | 2.20 | 2.04 | 2.08 | 2.08 | -1.89% | 6,917 |
| Feb 26, 2026 | 2.19 | 2.19 | 2.08 | 2.12 | 2.12 | -3.20% | 27,305 |
| Feb 25, 2026 | 2.26 | 2.30 | 2.12 | 2.19 | 2.19 | 0.69% | 43,520 |
| Feb 24, 2026 | 2.20 | 2.30 | 2.04 | 2.18 | 2.18 | -0.68% | 14,731 |
| Feb 23, 2026 | 2.37 | 2.54 | 2.04 | 2.19 | 2.19 | -15.61% | 110,141 |
| Feb 20, 2026 | 3.40 | 3.70 | 2.41 | 2.60 | 2.60 | -3.89% | 222,798 |
| Feb 19, 2026 | 2.66 | 2.80 | 2.34 | 2.70 | 2.70 | 39.46% | 282,156 |
| Feb 18, 2026 | 1.85 | 1.97 | 1.85 | 1.94 | 1.94 | 1.36% | 3,332 |
| Feb 17, 2026 | 1.92 | 1.97 | 1.85 | 1.91 | 1.91 | -0.42% | 2,290 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.85 | 1.92 | 1.92 | -1.03% | 2,358 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.00% | - |
| Feb 12, 2026 | 1.89 | 1.95 | 1.85 | 1.90 | 1.90 | -1.66% | 4,590 |
| Feb 11, 2026 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | 0.42% | 856 |
| Feb 10, 2026 | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | -0.41% | 9,676 |
| Feb 9, 2026 | 1.96 | 1.97 | 1.89 | 1.93 | 1.93 | 1.36% | 10,046 |
| Feb 6, 2026 | 1.83 | 1.92 | 1.83 | 1.91 | 1.91 | 0.53% | 773 |
| Feb 5, 2026 | 1.96 | 2.00 | 1.88 | 1.90 | 1.90 | 0.96% | 20,083 |
| Feb 4, 2026 | 1.83 | 1.94 | 1.83 | 1.88 | 1.88 | -0.11% | 7,648 |
| Feb 3, 2026 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 0.11% | 3,212 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.83 | 1.88 | 1.88 | -0.84% | 2,677 |
| Jan 30, 2026 | 1.89 | 1.96 | 1.83 | 1.89 | 1.89 | -1.35% | 6,173 |
| Jan 29, 2026 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 4.01% | 3,938 |
| Jan 28, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -3.75% | 11,539 |
| Jan 27, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -3.03% | 17,947 |
| Jan 26, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | -1.10% | 14,414 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 10,150 |
| Jan 22, 2026 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | -1.75% | 9,157 |
| Jan 21, 2026 | 1.94 | 2.05 | 1.94 | 2.01 | 2.01 | 1.78% | 1,098 |
| Jan 20, 2026 | 2.04 | 2.08 | 1.97 | 1.97 | 1.97 | -3.90% | 1,934 |
| Jan 19, 2026 | 2.01 | 2.10 | 2.00 | 2.05 | 2.05 | 1.49% | 7,357 |