Phibro Animal Health Corporation (FRA:PB8)
Germany · Delayed Price · Currency is EUR 36.40
-0.40 (-1.09%)
At close: Nov 28, 2025
Phibro Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -1.09% | 660 |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Nov 25, 2025 | 36.80 | 37.80 | 36.80 | 37.80 | 37.70 | 5.59% | 25 |
| Nov 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.70 | 2.29% | - |
| Nov 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | -3.31% | - |
| Nov 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | -2.16% | - |
| Nov 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | -2.63% | - |
| Nov 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | -1.55% | - |
| Nov 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | 2.12% | - |
| Nov 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.70 | -2.58% | - |
| Nov 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | -0.51% | - |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -0.51% | - |
| Nov 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | 1.03% | - |
| Nov 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.69 | 4.86% | 75 |
| Nov 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | 4.52% | - |
| Nov 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | -2.21% | - |
| Nov 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | -1.63% | - |
| Nov 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | 1.66% | - |
| Nov 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | -0.55% | - |
| Oct 31, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | 4.00% | - |
| Oct 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | -2.23% | - |
| Oct 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.70 | 1.13% | - |
| Oct 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | -0.56% | - |
| Oct 27, 2025 | 36.60 | 36.60 | 35.60 | 35.60 | 35.50 | 1.14% | 450 |
| Oct 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.10 | 2.33% | - |
| Oct 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | -2.27% | - |
| Oct 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.10 | 2.33% | - |
| Oct 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | 1.78% | - |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | 4.97% | - |
| Oct 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | -3.01% | - |
| Oct 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.11 | 3.11% | - |
| Oct 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 4.55% | - |
| Oct 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | -3.75% | - |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | - | - |
| Oct 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | 1.27% | - |
| Oct 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | -1.25% | - |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | - | - |
| Oct 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -1.84% | - |
| Oct 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | -1.21% | - |
| Oct 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.91 | -4.07% | - |
| Oct 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | 1.78% | - |
| Oct 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | 2.42% | - |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.91 | 0.61% | - |
| Sep 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.71 | 1.86% | - |
| Sep 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Sep 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Sep 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Sep 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | -3.59% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.31 | -2.34% | - |