Pensana Plc (FRA:48W)
Germany · Delayed Price · Currency is EUR 1.124
-0.010 (-0.88%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:48W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 10, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Apr 9, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | -1.11% | - |
| Apr 8, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.37% | - |
| Apr 7, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 6.87% | - |
| Apr 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -6.07% | - |
| Apr 1, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 8.52% | - |
| Mar 31, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Mar 30, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -0.40% | 5,400 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -5.21% | 10 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.76% | - |
| Mar 23, 2026 | 1.05 | 1.09 | 0.97 | 1.09 | 1.09 | 5.34% | 20,000 |
| Mar 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 19, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -4.63% | - |
| Mar 18, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 17, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 2.37% | - |
| Mar 16, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -1.86% | - |
| Mar 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -5.70% | - |
| Mar 12, 2026 | 1.31 | 1.31 | 1.14 | 1.14 | 1.14 | -1.72% | 400 |
| Mar 11, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | - |
| Mar 10, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 4.63% | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | - |
| Mar 6, 2026 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | -2.28% | - |
| Mar 5, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -6.01% | - |
| Mar 4, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | - |
| Mar 3, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -7.84% | - |
| Mar 2, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | - |
| Feb 27, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | - |
| Feb 26, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Feb 25, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 6.20% | 178 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | - |
| Feb 23, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -1.61% | - |
| Feb 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 4.64% | - |
| Feb 19, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.84% | - |
| Feb 18, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -0.42% | 2,500 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.20 | 1.20 | 1.20 | -8.40% | 700 |
| Feb 16, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.34% | - |
| Feb 13, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Feb 12, 2026 | 1.26 | 1.46 | 1.26 | 1.31 | 1.31 | -5.42% | 1,500 |
| Feb 11, 2026 | 1.22 | 1.39 | 1.22 | 1.39 | 1.39 | 17.87% | 2,500 |
| Feb 10, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 6.82% | - |
| Feb 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |