Galectin Therapeutics Inc. (FRA:PHPN)
Germany · Delayed Price · Currency is EUR 3.380
+0.080 (2.42%)
At close: Aug 26, 2026
FRA:PHPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.02 | 3.02 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Aug 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Aug 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | - |
| Aug 10, 2026 | 3.02 | 3.02 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Aug 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | - |
| Aug 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.91% | - |
| Aug 5, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | - |
| Aug 4, 2026 | 2.60 | 2.60 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Aug 3, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.07% | - |
| Jul 31, 2026 | 2.78 | 2.78 | 2.46 | 2.46 | 2.46 | -18.54% | - |
| Jul 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Jul 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jul 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Jul 24, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jul 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.04% | - |
| Jul 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Jul 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -14.63% | - |
| Jul 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -11.26% | - |
| Jul 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 16.08% | - |
| Jul 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jul 13, 2026 | 3.50 | 3.90 | 3.50 | 3.90 | 3.90 | 14.71% | - |
| Jul 10, 2026 | 3.78 | 3.78 | 3.40 | 3.40 | 3.40 | -12.82% | - |
| Jul 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Jul 8, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Jul 6, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 5.32% | - |
| Jul 3, 2026 | 3.90 | 3.90 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Jul 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -8.33% | - |
| Jun 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Jun 29, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| 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 | - | - |