Pentixapharm Holding AG (ETR:PTP)
Germany · Delayed Price · Currency is EUR 2.160
-0.010 (-0.46%)
At close: May 8, 2026
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.12 | 2.17 | 2.10 | 2.16 | 2.16 | -0.46% | 5,569 |
| May 7, 2026 | 2.14 | 2.23 | 2.05 | 2.17 | 2.17 | 2.84% | 16,831 |
| May 6, 2026 | 2.07 | 2.14 | 2.07 | 2.11 | 2.11 | 0.48% | 1,973 |
| May 5, 2026 | 2.14 | 2.14 | 2.05 | 2.10 | 2.10 | -0.47% | 921 |
| May 4, 2026 | 2.04 | 2.11 | 1.98 | 2.11 | 2.11 | 4.46% | 6,555 |
| Apr 30, 2026 | 2.03 | 2.03 | 1.95 | 2.02 | 2.02 | -2.42% | 9,280 |
| Apr 29, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 1.97% | 804 |
| Apr 28, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 3,354 |
| Apr 27, 2026 | 2.06 | 2.08 | 1.99 | 2.05 | 2.05 | -1.44% | 10,744 |
| Apr 24, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 1,486 |
| Apr 23, 2026 | 2.12 | 2.12 | 2.02 | 2.04 | 2.04 | 0.49% | 9,083 |
| Apr 22, 2026 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | -1.46% | 3,363 |
| Apr 21, 2026 | 2.06 | 2.09 | 2.01 | 2.06 | 2.06 | -2.37% | 2,072 |
| Apr 20, 2026 | 2.17 | 2.17 | 2.06 | 2.11 | 2.11 | 0.48% | 1,751 |
| Apr 17, 2026 | 2.03 | 2.15 | 2.03 | 2.10 | 2.10 | 3.45% | 6,229 |
| Apr 16, 2026 | 2.02 | 2.11 | 2.02 | 2.03 | 2.03 | 1.50% | 4,168 |
| Apr 15, 2026 | 2.07 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 531 |
| Apr 14, 2026 | 2.01 | 2.10 | 2.00 | 2.08 | 2.08 | 1.96% | 11,966 |
| Apr 13, 2026 | 2.02 | 2.13 | 2.00 | 2.04 | 2.04 | 4.35% | 1,407 |
| Apr 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.01% | 247 |
| Apr 9, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -1.24% | 198 |
| Apr 8, 2026 | 2.05 | 2.07 | 1.97 | 2.02 | 2.02 | -0.98% | 755 |
| Apr 7, 2026 | 2.04 | 2.05 | 2.00 | 2.04 | 2.04 | 2.00% | 11,422 |
| Apr 2, 2026 | 1.82 | 2.05 | 1.82 | 2.00 | 2.00 | 5.49% | 14,730 |
| Apr 1, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | 4.64% | 322 |
| Mar 31, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | -3.41% | 1,336 |
| Mar 30, 2026 | 1.84 | 1.90 | 1.81 | 1.88 | 1.88 | -0.85% | 7,397 |
| 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 |