Pensana Plc (FRA:48W)
Germany · Delayed Price · Currency is EUR 0.9840
0.00 (0.00%)
At close: Jan 2, 2026
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |