Phibro Animal Health Corporation (FRA:PB8)
Germany · Delayed Price · Currency is EUR 24.20
-1.20 (-4.72%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PB8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | - | -3.05% | - |
| Jun 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| May 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| May 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| May 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| May 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| May 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| May 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| May 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| May 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.19% | - |
| May 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| May 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| May 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| May 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -8.93% | - |
| May 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -7.69% | - |
| May 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -20.52% | - |
| May 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -3.38% | - |
| May 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| May 5, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| May 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.59% | - |
| Apr 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Apr 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Apr 28, 2026 | 47.40 | 47.40 | 45.00 | 45.00 | 45.00 | -4.66% | 50 |
| Apr 27, 2026 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 1.72% | 200 |
| Apr 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| 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% | - |