Pensana Plc (FRA:48W)
Germany · Delayed Price · Currency is EUR 1.000
-0.055 (-5.21%)
At close: Mar 27, 2026
FRA:48W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -5.21% | 10 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.76% | - |
| Mar 23, 2026 | 1.05 | 1.09 | 0.97 | 1.09 | 1.09 | 5.34% | 20,000 |
| Mar 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 19, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -4.63% | - |
| Mar 18, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 17, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 2.37% | - |
| Mar 16, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -1.86% | - |
| Mar 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -5.70% | - |
| Mar 12, 2026 | 1.31 | 1.31 | 1.14 | 1.14 | 1.14 | -1.72% | 400 |
| Mar 11, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | - |
| Mar 10, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 4.63% | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | - |
| Mar 6, 2026 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | -2.28% | - |
| Mar 5, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -6.01% | - |
| Mar 4, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | - |
| Mar 3, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -7.84% | - |
| Mar 2, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | - |
| Feb 27, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | - |
| Feb 26, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Feb 25, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 6.20% | 178 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | - |
| Feb 23, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -1.61% | - |
| Feb 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 4.64% | - |
| Feb 19, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.84% | - |
| Feb 18, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -0.42% | 2,500 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.20 | 1.20 | 1.20 | -8.40% | 700 |
| Feb 16, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.34% | - |
| Feb 13, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Feb 12, 2026 | 1.26 | 1.46 | 1.26 | 1.31 | 1.31 | -5.42% | 1,500 |
| Feb 11, 2026 | 1.22 | 1.39 | 1.22 | 1.39 | 1.39 | 17.87% | 2,500 |
| Feb 10, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 6.82% | - |
| Feb 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Feb 6, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | -4.39% | - |
| Feb 5, 2026 | 1.12 | 1.22 | 1.11 | 1.14 | 1.14 | -3.39% | 15,000 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | - |
| Feb 3, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | 2.62% | - |
| Feb 2, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | -1.72% | - |
| Jan 30, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -7.17% | - |
| Jan 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -3.09% | - |
| Jan 28, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 8.37% | - |
| Jan 27, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -3.24% | - |
| Jan 26, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 7.86% | - |
| Jan 23, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.87% | - |
| Jan 22, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 4.05% | - |
| Jan 21, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 11.22% | - |
| Jan 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -8.86% | - |
| Jan 19, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.79% | 700 |
| Jan 16, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.86% | - |
| Jan 15, 2026 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | 5.39% | 250 |