Pensana Plc (FRA:48W)
Germany · Delayed Price · Currency is EUR 1.040
+0.072 (7.44%)
At close: Dec 19, 2025
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |