Pentixapharm Holding AG (ETR:PTP)
Germany · Delayed Price · Currency is EUR 1.850
0.00 (0.00%)
At close: Oct 6, 2026
Pentixapharm Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |