Pensana Plc (FRA:48W)
Germany · Delayed Price · Currency is EUR 0.9470
-0.0150 (-1.56%)
At close: Jun 26, 2026
FRA:48W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.56% | - |
| Jun 25, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 6.30% | - |
| Jun 24, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.06% | - |
| Jun 23, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.96% | - |
| Jun 22, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 5.42% | - |
| Jun 19, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | -10.79% | - |
| Jun 18, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.44% | - |
| Jun 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.91% | - |
| Jun 16, 2026 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -8.82% | - |
| Jun 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.99% | - |
| Jun 12, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.30% | - |
| Jun 11, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | - |
| Jun 10, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.58% | - |
| Jun 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -2.33% | - |
| Jun 8, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.19% | - |
| Jun 5, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Jun 4, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -0.37% | 1,500 |
| Jun 3, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.18% | - |
| Jun 2, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jun 1, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.24% | - |
| May 29, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -2.28% | - |
| May 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.52% | - |
| May 27, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -8.48% | - |
| May 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.08% | 1,000 |
| May 22, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 3.24% | - |
| May 21, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.54% | - |
| May 20, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -2.96% | - |
| May 19, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.42% | - |
| May 18, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.71% | - |
| May 15, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -9.97% | - |
| May 12, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 8.55% | 100 |
| May 11, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.42% | - |
| May 8, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | -0.18% | - |
| May 7, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.43% | - |
| May 6, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.63% | - |
| May 5, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 6.04% | - |
| May 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.85% | - |
| Apr 30, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -1.23% | - |
| Apr 29, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.35% | - |
| Apr 28, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | - |
| Apr 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Apr 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.87% | - |
| Apr 21, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 8.33% | - |
| Apr 20, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.19% | - |
| Apr 17, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | 7.30% | - |
| Apr 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | - |
| Apr 15, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.27% | - |
| Apr 14, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -5.28% | 80 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -4.13% | - |