Pentixapharm Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.07	2.07	1.95	1.98	1.98	1.80%	6,294
Jul 14, 2026	2.00	2.00	1.94	1.94	1.94	-2.02%	6,508
Jul 13, 2026	2.04	2.07	1.98	1.98	1.98	-9.17%	11,293
Jul 10, 2026	2.10	2.19	2.00	2.18	2.18	3.32%	11,290
Jul 9, 2026	2.20	2.21	2.07	2.11	2.11	0.96%	7,140
Jul 8, 2026	2.10	2.10	2.00	2.09	2.09	-0.48%	12,107
Jul 7, 2026	2.32	2.32	2.06	2.10	2.10	-4.55%	32,408
Jul 6, 2026	2.28	2.28	2.20	2.20	2.20	-3.51%	8,914
Jul 3, 2026	2.11	2.28	2.11	2.28	2.28	6.16%	6,196
Jul 2, 2026	2.30	2.30	2.19	2.28	2.15	5.56%	22,571
Jul 1, 2026	2.40	2.40	2.13	2.16	2.03	-7.69%	36,307
Jun 30, 2026	2.14	2.34	2.14	2.34	2.20	6.36%	5,844
Jun 29, 2026	2.30	2.33	2.18	2.20	2.07	-0.90%	27,556
Jun 26, 2026	2.44	2.44	2.20	2.22	2.09	-6.33%	8,961
Jun 25, 2026	2.07	2.37	2.06	2.37	2.23	12.86%	6,184
Jun 24, 2026	2.01	2.14	2.01	2.10	1.98	4.48%	1,601
Jun 23, 2026	2.00	2.06	2.00	2.01	1.89	-0.99%	5,456
Jun 22, 2026	2.15	2.16	1.97	2.03	1.91	-5.58%	31,397
Jun 19, 2026	2.20	2.20	2.15	2.15	2.03	-0.92%	4,092
Jun 18, 2026	2.18	2.24	2.17	2.17	2.04	-0.91%	4,852
Jun 17, 2026	2.50	2.50	2.16	2.19	2.06	-4.78%	9,258
Jun 16, 2026	2.30	2.35	2.30	2.30	2.17	-	4,174
Jun 15, 2026	2.42	2.42	2.30	2.30	2.17	-0.43%	6,289
Jun 12, 2026	2.40	2.46	2.30	2.31	2.18	-3.75%	13,258
Jun 11, 2026	2.40	2.48	2.33	2.40	2.26	-2.04%	18,960
Jun 10, 2026	2.41	2.49	2.37	2.45	2.31	1.66%	8,242
Jun 9, 2026	2.58	2.58	2.41	2.41	2.27	6.17%	52,621
Jun 8, 2026	2.47	2.47	2.27	2.27	2.14	-3.40%	41,296
Jun 5, 2026	2.35	2.42	2.35	2.35	2.21	-1.67%	5,178
Jun 4, 2026	2.65	2.80	2.30	2.39	2.25	-11.48%	32,488
Jun 3, 2026	2.85	2.88	2.65	2.70	2.54	-4.93%	15,284
Jun 2, 2026	2.85	2.90	2.77	2.84	2.68	-0.35%	6,252
Jun 1, 2026	2.68	2.93	2.54	2.85	2.68	14.00%	31,056
May 29, 2026	2.48	2.54	2.43	2.50	2.35	4.17%	28,178
May 28, 2026	2.29	2.44	2.29	2.40	2.26	5.73%	18,591
May 27, 2026	2.34	2.36	2.26	2.27	2.14	-0.44%	3,302
May 26, 2026	2.28	2.36	2.22	2.28	2.15	0.44%	16,393
May 25, 2026	2.15	2.28	2.15	2.27	2.14	5.58%	10,409
May 22, 2026	2.29	2.29	2.14	2.15	2.03	-3.15%	4,828
May 21, 2026	2.31	2.31	2.15	2.22	2.09	-3.06%	2,544
May 20, 2026	2.18	2.29	2.15	2.29	2.16	6.51%	14,803
May 19, 2026	2.15	2.15	2.10	2.15	2.03	0.47%	9,775
May 18, 2026	2.12	2.25	2.12	2.14	2.02	-0.47%	8,307
May 15, 2026	2.10	2.20	2.09	2.15	2.03	0.47%	796
May 14, 2026	2.10	2.14	2.10	2.14	2.02	-1.83%	380
May 13, 2026	2.15	2.21	2.09	2.18	2.05	1.40%	2,514
May 12, 2026	2.30	2.32	2.08	2.15	2.03	-1.38%	13,589
May 11, 2026	2.10	2.60	2.10	2.18	2.05	0.93%	45,131
May 8, 2026	2.12	2.17	2.10	2.16	2.03	-0.46%	5,569
May 7, 2026	2.14	2.23	2.05	2.17	2.04	2.84%	16,831