Galectin Therapeutics Inc. (FRA:PHPN)
Germany · Delayed Price · Currency is EUR 2.680
-0.260 (-8.84%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:PHPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 2.98 | 2.68 | 2.68 | 2.68 | -8.84% | 690 |
| Oct 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Oct 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Oct 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Oct 19, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Oct 16, 2026 | 3.28 | 3.28 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Oct 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Oct 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Oct 12, 2026 | 3.48 | 3.48 | 3.34 | 3.34 | 3.34 | 4.37% | - |
| Oct 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Oct 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Oct 5, 2026 | 3.38 | 3.38 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Oct 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Oct 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Sep 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Sep 28, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 25, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Sep 24, 2026 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Sep 23, 2026 | 3.58 | 3.58 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Sep 22, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 6.06% | - |
| Sep 21, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | 6.45% | - |
| Sep 18, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 17, 2026 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Sep 16, 2026 | 3.32 | 3.32 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Sep 15, 2026 | 3.28 | 3.28 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| Sep 14, 2026 | 3.34 | 3.34 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Sep 11, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 10, 2026 | 3.46 | 3.46 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Sep 9, 2026 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Sep 8, 2026 | 3.90 | 3.90 | 3.42 | 3.42 | 3.42 | -9.04% | - |
| Sep 7, 2026 | 3.90 | 3.90 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Sep 4, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -0.52% | - |
| Sep 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 7.30% | - |
| Sep 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.95% | - |
| Sep 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Aug 31, 2026 | 3.42 | 3.42 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Aug 28, 2026 | 3.52 | 3.52 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Aug 27, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Aug 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Aug 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.77% | - |
| Aug 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Aug 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Aug 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | - |
| Aug 17, 2026 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | 2.14% | - |