Phibro Animal Health Corporation (FRA:PB8)
Germany · Delayed Price · Currency is EUR 47.80
-1.00 (-2.05%)
At close: Mar 27, 2026
FRA:PB8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Mar 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.95% | - |
| Mar 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.49% | - |
| Mar 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 5.05% | - |
| Mar 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Mar 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Mar 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.73% | - |
| Mar 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Mar 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Mar 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Mar 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Mar 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.37% | - |
| Mar 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Mar 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Mar 6, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Mar 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Mar 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.46% | - |
| Mar 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.10 | 0.43% | - |
| Mar 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | 0.44% | - |
| Feb 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.70 | 3.15% | - |
| Feb 26, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.30 | 3.26% | - |
| Feb 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | -0.46% | - |
| Feb 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | -2.26% | - |
| Feb 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | 1.38% | - |
| Feb 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | 1.40% | - |
| Feb 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | - | - |
| Feb 18, 2026 | 43.60 | 44.60 | 43.00 | 43.00 | 42.90 | -1.83% | 180 |
| Feb 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.70 | 0.46% | - |
| Feb 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | 1.87% | - |
| Feb 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | - | - |
| Feb 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | -0.47% | - |
| Feb 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | -0.46% | - |
| Feb 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | -2.26% | - |
| Feb 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | 2.79% | - |
| Feb 6, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 42.90 | 12.57% | 35 |
| Feb 5, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.11 | 10.40% | 165 |
| Feb 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | -1.70% | - |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.12 | 4.76% | - |
| Feb 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | 1.82% | - |
| Jan 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | 3.77% | - |
| Jan 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -2.45% | - |
| Jan 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | -0.61% | - |
| Jan 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | 0.61% | - |
| Jan 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | -6.86% | - |
| Jan 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.92 | -1.13% | - |
| Jan 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.32 | 2.31% | - |
| Jan 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | -2.26% | - |
| Jan 20, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.32 | 1.72% | 200 |
| Jan 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | 1.75% | - |