Pentixapharm Holding AG (ETR:PTP)
Germany · Delayed Price · Currency is EUR 1.900
-0.010 (-0.52%)
Last updated: Sep 15, 2026, 5:30 PM CET
Pentixapharm Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.93 | 2.00 | 1.91 | 1.91 | 1.91 | 1.06% | 13,281 |
| Aug 14, 2026 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -0.79% | 21,968 |
| Aug 13, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 18,245 |
| Aug 12, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 6,742 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | 6,579 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.87 | 1.89 | 1.89 | -2.33% | 44,848 |
| Aug 7, 2026 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 4.59% | 29,139 |
| Aug 6, 2026 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -3.65% | 42,774 |
| Aug 5, 2026 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | 1.59% | 74,954 |
| Aug 4, 2026 | 1.98 | 2.04 | 1.86 | 1.89 | 1.89 | -0.79% | 85,786 |
| Aug 3, 2026 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | - | 19,566 |
| Jul 31, 2026 | 2.06 | 2.06 | 1.89 | 1.91 | 1.91 | -3.05% | 70,149 |
| Jul 30, 2026 | 1.95 | 2.04 | 1.95 | 1.97 | 1.97 | 0.26% | 12,330 |
| Jul 29, 2026 | 2.01 | 2.05 | 1.96 | 1.96 | 1.96 | -0.51% | 33,226 |
| Jul 28, 2026 | 1.97 | 2.03 | 1.93 | 1.97 | 1.97 | 1.55% | 56,226 |
| Jul 27, 2026 | 2.06 | 2.06 | 1.90 | 1.94 | 1.94 | -4.43% | 104,901 |
| Jul 24, 2026 | 2.10 | 2.13 | 2.02 | 2.03 | 2.03 | -2.40% | 11,689 |
| Jul 23, 2026 | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | -2.35% | 24,440 |
| Jul 22, 2026 | 2.20 | 2.29 | 2.10 | 2.13 | 2.13 | -2.74% | 57,307 |
| Jul 21, 2026 | 2.18 | 2.26 | 2.12 | 2.19 | 2.19 | 3.79% | 47,478 |
| Jul 20, 2026 | 2.24 | 2.26 | 2.10 | 2.11 | 2.11 | 6.84% | 87,758 |
| Jul 17, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | -1.25% | 6,775 |
| Jul 16, 2026 | 1.98 | 2.04 | 1.91 | 2.00 | 2.00 | 1.27% | 14,407 |
| 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 |