Skip to main content
logo
Pentixapharm Holding AG (ETR:PTP)
Germany flag Germany · Delayed Price · Currency is EUR
2.500
+0.100 (4.17%)
At close: May 29, 2026

Pentixapharm Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.482.542.432.502.504.17%28,178
May 28, 20262.292.442.292.402.405.73%18,591
May 27, 20262.342.362.262.272.27-0.44%3,302
May 26, 20262.282.362.222.282.280.44%16,393
May 25, 20262.152.282.152.272.275.58%10,409
May 22, 20262.292.292.142.152.15-3.15%4,828
May 21, 20262.312.312.152.222.22-3.06%2,544
May 20, 20262.182.292.152.292.296.51%14,803
May 19, 20262.152.152.102.152.150.47%9,775
May 18, 20262.122.252.122.142.14-0.47%8,307
May 15, 20262.102.202.092.152.150.47%796
May 14, 20262.102.142.102.142.14-1.83%380
May 13, 20262.152.212.092.182.181.40%2,514
May 12, 20262.302.322.082.152.15-1.38%13,589
May 11, 20262.102.602.102.182.180.93%45,131
May 8, 20262.122.172.102.162.16-0.46%5,569
May 7, 20262.142.232.052.172.172.84%16,831
May 6, 20262.072.142.072.112.110.48%1,973
May 5, 20262.142.142.052.102.10-0.47%921
May 4, 20262.042.111.982.112.114.46%6,555
Apr 30, 20262.032.031.952.022.02-2.42%9,280
Apr 29, 20262.092.092.072.072.071.97%804
Apr 28, 20262.052.052.032.032.03-0.98%3,354
Apr 27, 20262.062.081.992.052.05-1.44%10,744
Apr 24, 20262.002.082.002.082.081.96%1,486
Apr 23, 20262.122.122.022.042.040.49%9,083
Apr 22, 20262.052.052.002.032.03-1.46%3,363
Apr 21, 20262.062.092.012.062.06-2.37%2,072
Apr 20, 20262.172.172.062.112.110.48%1,751
Apr 17, 20262.032.152.032.102.103.45%6,229
Apr 16, 20262.022.112.022.032.031.50%4,168
Apr 15, 20262.072.082.002.002.00-3.85%531
Apr 14, 20262.012.102.002.082.081.96%11,966
Apr 13, 20262.022.132.002.042.044.35%1,407
Apr 10, 20261.961.961.961.961.96-2.01%247
Apr 9, 20261.962.001.962.002.00-1.24%198
Apr 8, 20262.052.071.972.022.02-0.98%755
Apr 7, 20262.042.052.002.042.042.00%11,422
Apr 2, 20261.822.051.822.002.005.49%14,730
Apr 1, 20261.921.931.901.901.904.64%322
Mar 31, 20261.811.851.811.811.81-3.41%1,336
Mar 30, 20261.841.901.811.881.88-0.85%7,397
Mar 27, 20261.801.921.801.891.892.83%7,689
Mar 26, 20261.881.881.801.841.841.55%2,255
Mar 25, 20261.801.881.801.811.810.55%9,823
Mar 24, 20261.831.921.801.801.80-6.15%715
Mar 23, 20261.921.921.761.921.924.01%4,637
Mar 20, 20261.871.871.801.851.85-0.75%1,528
Mar 19, 20261.901.921.811.861.86-0.53%8,412
Mar 18, 20261.911.921.871.871.87-1.89%8,820