Pensana Plc (FRA:48W)
Germany · Delayed Price · Currency is EUR 1.080
+0.010 (0.93%)
At close: Nov 28, 2025
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | - |
| Nov 27, 2025 | 0.98 | 1.09 | 0.98 | 1.07 | 1.07 | 7.00% | - |
| Nov 26, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | - |
| Nov 25, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Nov 24, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | -0.50% | - |
| Nov 21, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -6.94% | - |
| Nov 20, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | - |
| Nov 19, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | - |
| Nov 18, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 1 |
| Nov 17, 2025 | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | -1.46% | 6,811 |
| Nov 14, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -9.69% | - |
| Nov 13, 2025 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | -0.87% | - |
| Nov 12, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -4.58% | - |
| Nov 11, 2025 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 7.14% | - |
| Nov 10, 2025 | 1.09 | 1.28 | 1.09 | 1.12 | 1.12 | -0.44% | 2,891 |
| Nov 7, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 3.21% | - |
| Nov 6, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 5, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -9.17% | 39 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -6.98% | - |
| Nov 3, 2025 | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | -8.19% | 10,000 |
| Oct 31, 2025 | 1.16 | 1.41 | 1.16 | 1.41 | 1.41 | 16.60% | - |
| Oct 30, 2025 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | -0.41% | 400 |
| Oct 29, 2025 | 1.31 | 1.39 | 1.21 | 1.21 | 1.21 | -8.33% | 15,500 |
| Oct 28, 2025 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | -4.69% | 2,150 |
| Oct 27, 2025 | 1.47 | 1.51 | 1.27 | 1.39 | 1.39 | -7.05% | 6,150 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -3.56% | 1,000 |
| Oct 23, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 4.04% | - |
| Oct 22, 2025 | 1.45 | 1.58 | 1.45 | 1.49 | 1.49 | -9.73% | - |
| Oct 21, 2025 | 1.53 | 1.65 | 1.48 | 1.65 | 1.65 | -0.90% | 28,000 |
| Oct 20, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -5.68% | 10,000 |
| Oct 17, 2025 | 1.98 | 1.98 | 1.76 | 1.76 | 1.76 | -20.72% | 8,500 |
| Oct 16, 2025 | 1.83 | 2.22 | 1.83 | 2.22 | 2.22 | 12.12% | 1,100 |
| Oct 15, 2025 | 1.90 | 2.14 | 1.90 | 1.98 | 1.98 | 1.02% | 1,980 |
| Oct 14, 2025 | 1.81 | 1.97 | 1.81 | 1.96 | 1.96 | -3.45% | 500 |
| Oct 13, 2025 | 1.61 | 2.03 | 1.61 | 2.03 | 2.03 | 20.83% | 877 |
| Oct 10, 2025 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | 2.75% | - |
| Oct 9, 2025 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Oct 8, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -7.06% | - |
| Oct 7, 2025 | 1.53 | 1.77 | 1.53 | 1.77 | 1.77 | 12.03% | 2,250 |
| Oct 6, 2025 | 1.50 | 1.63 | 1.50 | 1.58 | 1.58 | 3.61% | - |
| Oct 3, 2025 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | -2.24% | - |
| Oct 2, 2025 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | 5.05% | - |
| Oct 1, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -5.41% | - |
| Sep 30, 2025 | 1.38 | 1.57 | 1.38 | 1.57 | 1.57 | 9.03% | - |
| Sep 29, 2025 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -3.68% | - |
| Sep 26, 2025 | 1.65 | 1.65 | 1.45 | 1.50 | 1.50 | 5.28% | 500 |
| Sep 25, 2025 | 1.43 | 1.55 | 1.42 | 1.42 | 1.42 | -3.40% | 2,000 |
| Sep 24, 2025 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 5.38% | - |
| Sep 23, 2025 | 1.58 | 1.58 | 1.38 | 1.40 | 1.40 | -1.06% | 100 |
| Sep 22, 2025 | 1.42 | 1.57 | 1.41 | 1.41 | 1.41 | -4.08% | 163 |