CStone Pharmaceuticals (FRA:PH4)
Germany · Delayed Price · Currency is EUR 0.6600
-0.0150 (-2.22%)
At close: Nov 28, 2025
CStone Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -6.82% | 561 |
| Nov 28, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.22% | - |
| Nov 27, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 6.30% | - |
| Nov 26, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 4.10% | - |
| Nov 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.92% | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 6.56% | - |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -6.06% | - |
| Nov 14, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 10.92% | - |
| Nov 13, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 12, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 4.35% | - |
| Nov 11, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.17% | - |
| Nov 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.98% | 5,000 |
| Nov 6, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | - |
| Nov 5, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.76% | - |
| Nov 4, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -2.21% | - |
| Nov 3, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Oct 31, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.14% | - |
| Oct 30, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | - |
| Oct 29, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.74% | - |
| Oct 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.57% | - |
| Oct 27, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 2.94% | - |
| Oct 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -4.90% | - |
| Oct 23, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | -4.03% | 812 |
| Oct 22, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -3.87% | - |
| Oct 21, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | 4.03% | - |
| Oct 20, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Oct 17, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 1,600 |
| Oct 16, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 15, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Oct 14, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -5.81% | 494 |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 5.44% | 1,500 |
| Oct 10, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -15.52% | - |
| Oct 9, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.96% | 18,000 |
| Oct 7, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 0.60% | - |
| Oct 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | 5,500 |
| Oct 3, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -3.98% | - |
| Oct 2, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 3.53% | 3,000 |
| Oct 1, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 4.29% | 595 |
| Sep 30, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Sep 26, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -5.88% | - |
| Sep 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Sep 24, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -8.70% | - |
| Sep 22, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.16% | - |
| Sep 17, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -9.52% | 2,000 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 14,794 |
| Sep 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |