Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 1.796
+0.020 (1.13%)
At close: Oct 17, 2025
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.73 | 1.82 | 1.73 | 1.74 | 1.74 | - | 205 |
| Oct 21, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 1.04% | 200 |
| Oct 20, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.12% | 100 |
| Oct 17, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 1,267 |
| Oct 16, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 15, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.23% | 208 |
| Oct 14, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.69% | 720 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 100 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.68% | - |
| Oct 8, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.12% | - |
| Oct 7, 2025 | 1.75 | 1.85 | 1.75 | 1.78 | 1.78 | 1.83% | 80 |
| Oct 6, 2025 | 1.75 | 1.83 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 2, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 0.92% | 1,600 |
| Oct 1, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 80 |
| Sep 30, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.92% | - |
| Sep 29, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Sep 26, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | 4.67% | - |
| Sep 25, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -4.88% | - |
| Sep 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.11% | - |
| Sep 23, 2025 | 1.81 | 1.94 | 1.80 | 1.80 | 1.80 | -0.44% | 1,000 |
| Sep 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.20% | - |
| Sep 19, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | - |
| Sep 18, 2025 | 1.76 | 1.99 | 1.76 | 1.84 | 1.84 | 7.58% | 3,000 |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.04% | - |
| Sep 16, 2025 | 1.65 | 1.83 | 1.65 | 1.73 | 1.73 | 4.84% | 4,025 |
| Sep 15, 2025 | 1.43 | 1.65 | 1.43 | 1.65 | 1.65 | 15.36% | - |
| Sep 12, 2025 | 1.46 | 1.55 | 1.43 | 1.43 | 1.43 | -1.78% | 5,450 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -12.17% | 1,000 |
| Sep 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,000 |
| Sep 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 8, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -0.72% | 100 |
| Sep 5, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.72% | 35 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 80 |
| Sep 1, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 80 |
| Aug 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Aug 28, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Aug 27, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.28% | - |
| Aug 26, 2025 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 1.29% | 500 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 1.07% | 300 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Aug 21, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | - | 2,000 |
| Aug 20, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Aug 19, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 5.19% | - |
| Aug 18, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.82% | - |
| Aug 15, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -6.37% | - |
| Aug 14, 2025 | 1.88 | 1.90 | 1.75 | 1.82 | 1.82 | -3.40% | 1,000 |