Phibro Animal Health Corporation (FRA:PB8)
Germany · Delayed Price · Currency is EUR 43.60
+0.60 (1.40%)
At close: Feb 20, 2026
Phibro Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Feb 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 18, 2026 | 43.60 | 44.60 | 43.00 | 43.00 | 43.00 | -1.83% | 180 |
| Feb 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Feb 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Feb 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Feb 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Feb 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Feb 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.26% | - |
| Feb 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| Feb 6, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 12.57% | 35 |
| Feb 5, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | 10.40% | 165 |
| Feb 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.76% | - |
| Feb 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Jan 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Jan 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Jan 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jan 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jan 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -6.86% | - |
| Jan 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jan 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Jan 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jan 20, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 1.72% | 200 |
| Jan 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Jan 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Jan 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jan 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Jan 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Jan 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Jan 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Jan 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jan 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Jan 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Jan 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jan 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Dec 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Dec 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Dec 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.99% | - |
| Dec 19, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -2.34% | 207 |
| Dec 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Dec 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Dec 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Dec 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Dec 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Dec 11, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Dec 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Dec 9, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 0.60% | 100 |
| Dec 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |