Galectin Therapeutics Inc. (FRA:PHPN)
Germany · Delayed Price · Currency is EUR 4.780
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.92 | 4.92 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Nov 27, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Nov 26, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Nov 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.14% | - |
| Nov 21, 2025 | 4.92 | 4.92 | 4.46 | 4.46 | 4.46 | -7.08% | - |
| Nov 20, 2025 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Nov 19, 2025 | 5.30 | 5.30 | 4.84 | 4.84 | 4.84 | -7.81% | - |
| Nov 18, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 3.96% | - |
| Nov 17, 2025 | 4.68 | 5.05 | 4.68 | 5.05 | 5.05 | 9.31% | - |
| Nov 14, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Nov 13, 2025 | 4.98 | 4.98 | 4.56 | 4.56 | 4.56 | -6.94% | - |
| Nov 12, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 7.46% | - |
| Nov 11, 2025 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | 2.24% | - |
| Nov 10, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 4.21% | - |
| Nov 7, 2025 | 4.78 | 4.78 | 4.28 | 4.28 | 4.28 | -9.32% | - |
| Nov 6, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Nov 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Oct 31, 2025 | 4.24 | 4.88 | 4.24 | 4.88 | 4.88 | 15.09% | - |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 28, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Oct 27, 2025 | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Oct 23, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 6.03% | - |
| Oct 22, 2025 | 4.50 | 4.50 | 3.98 | 3.98 | 3.98 | -9.55% | - |
| Oct 21, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 5.26% | - |
| Oct 20, 2025 | 4.24 | 4.34 | 4.18 | 4.18 | 4.18 | 1.46% | 2,000 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 16, 2025 | 4.40 | 4.40 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Oct 15, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 4.85% | - |
| Oct 14, 2025 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Oct 13, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 8.21% | - |
| Oct 10, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Oct 9, 2025 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Oct 8, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Oct 7, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 6.59% | - |
| Oct 6, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 3.41% | - |
| Oct 3, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Oct 2, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Oct 1, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Sep 30, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Sep 29, 2025 | 3.84 | 3.84 | 3.46 | 3.46 | 3.46 | -9.90% | - |
| Sep 26, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Sep 25, 2025 | 4.00 | 4.00 | 3.78 | 3.78 | 3.78 | -6.44% | - |
| Sep 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Sep 23, 2025 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Sep 22, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 1.01% | - |