Pentixapharm Holding AG (ETR:PTP)
Germany · Delayed Price · Currency is EUR 1.740
+0.015 (0.87%)
Oct 26, 2026, 5:35 PM CET
Pentixapharm Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.70 | 1.80 | 1.70 | 1.74 | 1.74 | 0.87% | 8,509 |
| Oct 23, 2026 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -2.27% | 19,184 |
| Oct 22, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 9,467 |
| Oct 21, 2026 | 1.76 | 1.83 | 1.75 | 1.78 | 1.78 | 1.43% | 41,668 |
| Oct 20, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -4.63% | 47,890 |
| Oct 19, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.27% | 13,474 |
| Oct 16, 2026 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | 1.10% | 12,480 |
| Oct 15, 2026 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | 0.55% | 4,202 |
| Oct 14, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -1.09% | 24,744 |
| Oct 13, 2026 | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 3,377 |
| Oct 12, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.80% | 1,689 |
| Oct 9, 2026 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | 0.81% | 4,108 |
| Oct 8, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | 0.27% | 4,864 |
| Oct 7, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.27% | 10,263 |
| Oct 6, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | - | 478 |
| Oct 5, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | 1.37% | 2,709 |
| Oct 2, 2026 | 1.82 | 1.88 | 1.82 | 1.83 | 1.83 | -1.35% | 8,854 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | - | 3,126 |
| Sep 30, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 3,580 |
| Sep 29, 2026 | 1.83 | 1.88 | 1.83 | 1.84 | 1.84 | -0.54% | 4,916 |
| Sep 28, 2026 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 10,822 |
| Sep 25, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 4,028 |
| Sep 24, 2026 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 0.80% | 19,639 |
| Sep 23, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | -1.32% | 14,763 |
| Sep 22, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 19,497 |
| Sep 21, 2026 | 1.84 | 1.90 | 1.84 | 1.89 | 1.89 | -0.53% | 17,952 |
| Sep 18, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.33% | 976 |
| Sep 17, 2026 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | 1.90% | 2,109 |
| Sep 16, 2026 | 1.90 | 1.92 | 1.84 | 1.84 | 1.84 | -3.16% | 8,532 |
| Sep 15, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | -0.52% | 9,638 |
| Sep 14, 2026 | 1.83 | 1.93 | 1.83 | 1.91 | 1.91 | 3.52% | 8,339 |
| Sep 11, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.27% | 7,629 |
| Sep 10, 2026 | 1.87 | 1.90 | 1.83 | 1.85 | 1.85 | - | 29,945 |
| Sep 9, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | - | 7,932 |
| Sep 8, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -2.89% | 15,082 |
| Sep 7, 2026 | 1.84 | 1.91 | 1.83 | 1.91 | 1.91 | 2.97% | 4,168 |
| Sep 4, 2026 | 1.88 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 14,880 |
| Sep 3, 2026 | 1.83 | 1.91 | 1.82 | 1.88 | 1.88 | 1.62% | 17,882 |
| Sep 2, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | - | 8,619 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | - | 16,956 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | - | 9,085 |
| Aug 28, 2026 | 1.85 | 1.93 | 1.83 | 1.85 | 1.85 | - | 54,069 |
| Aug 27, 2026 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 1.65% | 12,397 |
| Aug 26, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 31,037 |
| Aug 25, 2026 | 1.82 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 49,059 |
| Aug 24, 2026 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | -1.31% | 3,701 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.81 | 1.91 | 1.91 | -0.78% | 55,071 |
| Aug 20, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.40% | 6,057 |
| Aug 19, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -0.53% | 5,523 |
| Aug 18, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -1.31% | 90,204 |