Phibro Animal Health Corporation (FRA:PB8)
Germany · Delayed Price · Currency is EUR 46.40
+0.80 (1.75%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:PB8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | - |
| Apr 22, 2026 | 45.60 | 48.00 | 45.60 | 48.00 | 48.00 | -1.23% | 10 |
| Apr 21, 2026 | 47.60 | 48.60 | 47.60 | 48.60 | 48.60 | 1.25% | 176 |
| Apr 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.19% | - |
| Apr 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Apr 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -6.48% | - |
| Apr 15, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Apr 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Apr 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Apr 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Apr 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Apr 8, 2026 | 47.40 | 50.00 | 47.40 | 50.00 | 50.00 | 6.38% | 50 |
| Apr 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Apr 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.04% | - |
| Mar 31, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Mar 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.35% | - |
| 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% | - |