Galectin Therapeutics Inc. (FRA:PHPN)
Germany · Delayed Price · Currency is EUR 1.990
+0.110 (5.85%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:PHPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 2.14 | 2.14 | 1.76 | 1.76 | 1.76 | -12.87% | - |
| Apr 15, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | 4.66% | - |
| Apr 14, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Apr 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 6.08% | - |
| Apr 10, 2026 | 2.06 | 2.06 | 1.81 | 1.81 | 1.81 | -5.24% | - |
| Apr 9, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 7.91% | - |
| Apr 8, 2026 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | -19.55% | - |
| Apr 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Apr 2, 2026 | 2.28 | 2.28 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Apr 1, 2026 | 2.40 | 2.40 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Mar 31, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Mar 30, 2026 | 2.30 | 2.30 | 2.12 | 2.12 | 2.12 | -10.92% | - |
| Mar 27, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | - |
| Mar 26, 2026 | 2.46 | 2.46 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Mar 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | - |
| Mar 24, 2026 | 2.42 | 2.42 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Mar 23, 2026 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Mar 20, 2026 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -4.39% | - |
| Mar 19, 2026 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Mar 18, 2026 | 2.68 | 2.68 | 2.32 | 2.32 | 2.32 | -10.77% | - |
| Mar 17, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | 2.36% | - |
| Mar 16, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Mar 13, 2026 | 2.68 | 2.68 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Mar 12, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 5.69% | - |
| Mar 11, 2026 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Mar 10, 2026 | 2.80 | 2.80 | 2.48 | 2.48 | 2.48 | -6.77% | - |
| Mar 9, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 5.56% | - |
| Mar 6, 2026 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Mar 5, 2026 | 2.64 | 2.64 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Mar 4, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 5.83% | - |
| Mar 3, 2026 | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Mar 2, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | 3.36% | - |
| Feb 27, 2026 | 2.62 | 2.62 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Feb 26, 2026 | 2.68 | 2.68 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Feb 25, 2026 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Feb 24, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | 4.17% | - |
| Feb 23, 2026 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | - | - |
| Feb 20, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| Feb 19, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 3.54% | - |
| Feb 18, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Feb 17, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Feb 16, 2026 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Feb 13, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Feb 12, 2026 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | 1.83% | - |