Phibro Animal Health Corporation (FRA:PB8)
Germany · Delayed Price · Currency is EUR 30.80
+1.20 (4.05%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:PB8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | - | 4.05% | - |
| Jul 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Jul 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Jul 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jul 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jul 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Jul 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jul 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jul 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jul 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Jul 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Jul 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Jul 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jul 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jun 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jun 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jun 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jun 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Jun 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jun 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Jun 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jun 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Jun 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Jun 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jun 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Jun 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jun 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | - |
| Jun 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Jun 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jun 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jun 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 11.57% | - |
| Jun 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.34% | - |
| Jun 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -3.05% | - |
| Jun 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | -3.68% | - |
| May 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | -3.55% | - |
| May 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | -1.40% | - |
| May 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 0.70% | - |
| May 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | 0.71% | - |
| May 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | -0.70% | - |
| May 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | -1.39% | - |
| May 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | - | - |
| May 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | -1.37% | - |