Phibro Animal Health Corporation (FRA:PB8)
Germany · Delayed Price · Currency is EUR 35.20
+0.60 (1.73%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:PB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | 200 |
| Oct 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Oct 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Oct 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Oct 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Oct 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Oct 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Oct 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Oct 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Oct 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Oct 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Oct 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Oct 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.43% | - |
| Oct 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Oct 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Sep 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Sep 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Sep 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Sep 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Sep 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Sep 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Sep 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Sep 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Sep 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Sep 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Sep 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Sep 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Sep 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Sep 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Sep 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Sep 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| Sep 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Sep 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.57% | - |
| Sep 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | - | - |
| Aug 31, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | 3.87% | - |
| Aug 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | -5.49% | - |
| Aug 27, 2026 | 31.40 | 32.80 | 31.40 | 32.80 | 32.69 | 7.89% | 200 |
| Aug 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 1.33% | - |
| Aug 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | -2.60% | - |
| Aug 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | 3.36% | - |
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | -0.67% | - |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 1.35% | - |
| Aug 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | - | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 1.37% | - |
| Aug 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | - | - |