Pentixapharm Holding AG (ETR:PTP)
Germany · Delayed Price · Currency is EUR 2.000
+0.030 (1.52%)
At close: Jan 23, 2026
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.08 | 2.08 | 1.96 | 2.02 | 2.02 | 0.25% | 4,604 |
| Jan 15, 2026 | 2.16 | 2.16 | 1.95 | 2.02 | 2.02 | -2.42% | 16,726 |
| Jan 14, 2026 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -5.28% | 18,080 |
| Jan 13, 2026 | 2.16 | 2.18 | 2.04 | 2.18 | 2.18 | 5.57% | 19,422 |
| Jan 12, 2026 | 1.92 | 2.31 | 1.92 | 2.07 | 2.07 | 7.55% | 87,086 |
| Jan 9, 2026 | 2.03 | 2.06 | 1.86 | 1.92 | 1.92 | 2.67% | 40,235 |
| Jan 8, 2026 | 2.19 | 2.29 | 1.77 | 1.87 | 1.87 | -5.08% | 56,828 |
| Jan 7, 2026 | 1.69 | 1.98 | 1.67 | 1.97 | 1.97 | 25.00% | 81,220 |
| Jan 6, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | -0.88% | 3,614 |
| Jan 5, 2026 | 1.50 | 1.65 | 1.50 | 1.59 | 1.59 | 3.25% | 15,401 |
| Jan 2, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 3.91% | 7,941 |
| Dec 30, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -1.20% | 23,717 |
| Dec 29, 2025 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 21,432 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.50 | 1.54 | 1.54 | -5.29% | 46,592 |
| Dec 22, 2025 | 1.46 | 1.68 | 1.46 | 1.63 | 1.63 | 6.14% | 28,214 |
| Dec 19, 2025 | 1.51 | 1.54 | 1.46 | 1.53 | 1.53 | 0.66% | 39,275 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.26% | 5,018 |
| Dec 17, 2025 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 0.93% | 8,865 |
| Dec 16, 2025 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | -0.92% | 16,715 |
| Dec 15, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 2.01% | 5,041 |
| Dec 12, 2025 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | -0.53% | 23,815 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -2.21% | 12,644 |
| Dec 10, 2025 | 1.48 | 1.54 | 1.44 | 1.54 | 1.54 | 4.91% | 2,881 |
| Dec 9, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -1.35% | 2,565 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.44 | 1.49 | 1.49 | -0.93% | 12,166 |
| Dec 5, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 2,321 |
| Dec 4, 2025 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | 1.36% | 7,618 |
| Dec 3, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | 0.27% | 6,859 |
| Dec 2, 2025 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | - | 4,357 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.44 | 1.47 | 1.47 | -3.30% | 12,098 |
| Nov 28, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 3.41% | 11,817 |
| Nov 27, 2025 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 7.01% | 54,811 |
| Nov 26, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -0.44% | 16,651 |
| Nov 25, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -1.15% | 19,838 |
| Nov 24, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 1.02% | 32,713 |
| Nov 21, 2025 | 1.34 | 1.40 | 1.30 | 1.38 | 1.38 | -1.15% | 10,601 |
| Nov 20, 2025 | 1.36 | 1.45 | 1.34 | 1.39 | 1.39 | 2.50% | 3,339 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -6.08% | 5,575 |
| Nov 18, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | -0.14% | 1,493 |
| Nov 17, 2025 | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -3.59% | 5,570 |
| Nov 14, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.05% | 16,090 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 78 |
| Nov 12, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 3.66% | 8,060 |
| Nov 11, 2025 | 1.31 | 1.48 | 1.31 | 1.48 | 1.48 | 6.80% | 17,497 |
| Nov 10, 2025 | 1.48 | 1.56 | 1.33 | 1.38 | 1.38 | -10.61% | 34,568 |