Pensana Plc (FRA:48W)
Germany · Delayed Price · Currency is EUR 1.295
+0.100 (8.37%)
At close: Jan 28, 2026
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jan 13, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -1.42% | - |
| Jan 12, 2026 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 8.99% | - |
| Jan 9, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 2.33% | - |
| Jan 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -4.83% | - |
| Jan 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.09% | - |
| Jan 5, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | 2.13% | 5,000 |
| Jan 2, 2026 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | -0.20% | - |
| Dec 30, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 0.82% | - |
| Dec 29, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -4.59% | - |
| Dec 23, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 22, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.44% | - |
| Dec 19, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 7.44% | - |
| Dec 18, 2025 | 0.97 | 1.06 | 0.97 | 0.97 | 0.97 | -2.81% | 3,085 |
| Dec 17, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | -3.30% | - |
| Dec 16, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -5.07% | - |
| Dec 15, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | -3.56% | - |
| Dec 12, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 6.13% | - |
| Dec 11, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -4.07% | - |
| Dec 10, 2025 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 3.27% | - |
| Dec 9, 2025 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -4.89% | - |
| Dec 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.60% | - |
| Dec 5, 2025 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 1.76% | - |
| Dec 4, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.44% | - |
| Dec 3, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 2.24% | - |
| Dec 2, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 3.24% | 3,622 |
| Dec 1, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | - | - |
| 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 |