Galectin Therapeutics Inc. (FRA:PHPN)
Germany · Delayed Price · Currency is EUR 2.820
-0.340 (-10.76%)
At close: Jan 6, 2026
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.72 | 2.72 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jan 8, 2026 | 2.98 | 2.98 | 2.60 | 2.60 | 2.60 | -10.34% | - |
| Jan 7, 2026 | 2.92 | 3.04 | 2.90 | 2.90 | 2.90 | 2.84% | 290 |
| Jan 6, 2026 | 3.26 | 3.26 | 2.82 | 2.82 | 2.82 | -10.76% | - |
| Jan 5, 2026 | 3.42 | 3.42 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Jan 2, 2026 | 3.50 | 3.50 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Dec 30, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Dec 29, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Dec 23, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Dec 22, 2025 | 3.58 | 3.58 | 3.28 | 3.28 | 3.28 | -36.92% | - |
| Dec 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 18, 2025 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Dec 17, 2025 | 5.25 | 5.80 | 5.25 | 5.45 | 5.45 | 3.81% | 78 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Dec 15, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 4.81% | - |
| Dec 12, 2025 | 4.82 | 5.20 | 4.82 | 5.20 | 5.20 | 10.64% | - |
| Dec 11, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 3.98% | - |
| Dec 10, 2025 | 5.05 | 5.05 | 4.52 | 4.52 | 4.52 | -9.24% | - |
| Dec 9, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | -1.39% | - |
| Dec 8, 2025 | 4.86 | 5.30 | 4.86 | 5.05 | 5.05 | 6.09% | 78 |
| Dec 5, 2025 | 5.45 | 5.45 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Dec 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| Dec 3, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 3.52% | - |
| Dec 2, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Dec 1, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.77% | - |
| 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% | - |