Phibro Animal Health Corporation (FRA:PB8)
Germany · Delayed Price · Currency is EUR 29.60
-0.80 (-2.63%)
At close: Sep 18, 2026
FRA:PB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | 0.69% | - |
| Aug 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | -0.68% | - |
| Aug 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | - | - |
| Aug 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | -0.68% | - |
| Aug 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -3.29% | - |
| Aug 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | -1.30% | - |
| Aug 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | -1.91% | - |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | -1.26% | - |
| Aug 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | 1.92% | - |
| Aug 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - | - |
| Jul 31, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | -1.89% | - |
| Jul 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | 1.27% | - |
| Jul 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | 1.95% | - |
| Jul 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | 4.05% | - |
| Jul 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | - | - |
| Jul 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 1.37% | - |
| Jul 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | -0.68% | - |
| Jul 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | 2.80% | - |
| Jul 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | -0.69% | - |
| Jul 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | -3.36% | - |
| Jul 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 2.76% | - |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | 1.40% | - |
| Jul 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | - | - |
| Jul 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | 2.88% | - |
| Jul 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | -0.71% | - |