Galectin Therapeutics Inc. (FRA:PHPN)
Germany · Delayed Price · Currency is EUR 3.700
+0.300 (8.82%)
At close: Jun 26, 2026
FRA:PHPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.70 | 4.10 | 3.70 | 4.10 | 4.10 | 20.59% | - |
| Jun 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 18.88% | - |
| Jun 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 22.22% | - |
| Jun 23, 2026 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -0.85% | 690 |
| Jun 22, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -3.28% | - |
| Jun 19, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 5.17% | - |
| Jun 18, 2026 | 2.40 | 2.40 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Jun 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Jun 15, 2026 | 2.30 | 2.30 | 2.12 | 2.12 | 2.12 | -5.36% | - |
| Jun 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 9.80% | - |
| Jun 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jun 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | - |
| Jun 9, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Jun 8, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | 4.32% | - |
| Jun 5, 2026 | 2.02 | 2.02 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Jun 4, 2026 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | - | - |
| Jun 3, 2026 | 2.06 | 2.06 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Jun 2, 2026 | 2.22 | 2.22 | 1.93 | 1.93 | 1.93 | -9.81% | - |
| Jun 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| May 29, 2026 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| May 28, 2026 | 2.30 | 2.30 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| May 27, 2026 | 2.38 | 2.38 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| May 26, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 11.56% | - |
| May 25, 2026 | 2.14 | 2.14 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| May 22, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| May 21, 2026 | 1.87 | 2.04 | 1.87 | 2.04 | 2.04 | 17.92% | - |
| May 20, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -5.98% | - |
| May 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 7.60% | - |
| May 18, 2026 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| May 15, 2026 | 1.98 | 1.98 | 1.76 | 1.76 | 1.76 | -6.38% | - |
| May 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| May 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.36% | - |
| May 11, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 7.45% | - |
| May 8, 2026 | 1.77 | 1.77 | 1.61 | 1.61 | 1.61 | -14.36% | - |
| May 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -10.48% | - |
| May 6, 2026 | 1.87 | 2.10 | 1.87 | 2.10 | 2.10 | 20.69% | 50 |
| May 5, 2026 | 1.93 | 1.93 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| May 4, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Apr 30, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -7.69% | - |
| Apr 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.98% | - |
| Apr 28, 2026 | 1.99 | 1.99 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Apr 27, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -5.53% | - |
| Apr 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.85% | - |
| Apr 23, 2026 | 2.06 | 2.06 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Apr 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.11% | - |
| Apr 21, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Apr 20, 2026 | 2.04 | 2.04 | 1.79 | 1.79 | 1.79 | -7.25% | - |
| Apr 17, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 9.66% | - |