PharmaSGP Holding SE (FRA:PSG)
Germany · Delayed Price · Currency is EUR 28.80
+0.20 (0.70%)
Inactive · Last trade price on Aug 11, 2025
PharmaSGP Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Aug 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Aug 7, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -0.69% | 150 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 175 |
| Aug 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Aug 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jul 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jul 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Jul 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 24, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | 220 |
| Jul 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 22, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | 3 |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jul 18, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | 243 |
| Jul 17, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - | 65 |
| Jul 16, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -2.08% | 1,093 |
| Jul 15, 2025 | 28.40 | 29.00 | 28.40 | 28.80 | 28.80 | 0.70% | 1,631 |
| Jul 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jul 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jul 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jul 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jul 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jul 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 300 |
| Jul 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jun 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Jun 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Jun 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | 1.43% | - |
| Jun 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | -0.71% | - |
| Jun 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -0.70% | - |
| Jun 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | -1.39% | - |
| Jun 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | 2.13% | - |
| Jun 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -1.40% | - |
| Jun 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | -0.69% | - |
| Jun 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | - | - |
| Jun 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | 0.70% | - |
| Jun 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | - | - |
| Jun 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | - | - |
| Jun 10, 2025 | 27.60 | 28.60 | 27.60 | 28.60 | 28.55 | 3.62% | 453 |
| Jun 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | 2.22% | - |
| Jun 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.95 | -1.46% | - |
| Jun 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.35 | 0.74% | - |
| Jun 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | - | - |
| Jun 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | - | - |