Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 1.680
0.00 (0.00%)
At close: Sep 9, 2025
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | - | - | 8,238 |
| Sep 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | 8,904 |
| Sep 5, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | - | -1.64% | 17,884 |
| Sep 4, 2025 | 1.70 | 1.74 | 1.68 | 1.71 | - | -0.35% | 10,525 |
| Sep 3, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | - | -0.12% | 6,485 |
| Sep 2, 2025 | 1.70 | 1.76 | 1.70 | 1.72 | - | -0.12% | 10,559 |
| Sep 1, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | - | -1.60% | 19,666 |
| Aug 29, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | - | -0.46% | 5,579 |
| Aug 28, 2025 | 1.75 | 1.78 | 1.70 | 1.75 | - | 1.27% | 16,889 |
| Aug 27, 2025 | 1.71 | 1.77 | 1.71 | 1.73 | - | 1.29% | 16,177 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | - | -2.40% | 29,612 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.71 | 1.75 | - | 1.27% | 4,387 |
| Aug 22, 2025 | 1.70 | 1.86 | 1.70 | 1.73 | - | -2.04% | 41,865 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.71 | 1.77 | - | 3.27% | 13,604 |
| Aug 20, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | - | -2.84% | 36,264 |
| Aug 19, 2025 | 1.72 | 1.80 | 1.70 | 1.76 | - | 2.09% | 46,908 |
| Aug 18, 2025 | 1.74 | 1.80 | 1.69 | 1.72 | - | -1.82% | 39,194 |
| Aug 15, 2025 | 1.85 | 1.85 | 1.69 | 1.76 | - | -7.68% | 50,613 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 22,584 |
| Aug 13, 2025 | 1.91 | 1.95 | 1.90 | 1.90 | - | -1.45% | 33,671 |
| Aug 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 9,853 |
| Aug 11, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | - | -0.21% | 65,528 |
| Aug 8, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | - | -0.82% | 17,294 |
| Aug 7, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | - | -0.61% | 49,498 |
| Aug 6, 2025 | 1.94 | 1.99 | 1.94 | 1.96 | - | 1.55% | 3,915 |
| Aug 5, 2025 | 1.95 | 1.99 | 1.93 | 1.93 | - | -3.01% | 13,023 |
| Aug 4, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | - | 0.50% | 9,512 |
| Aug 1, 2025 | 2.04 | 2.04 | 1.97 | 1.98 | - | -1.15% | 44,837 |
| Jul 31, 2025 | 1.96 | 2.02 | 1.96 | 2.01 | - | -0.50% | 15,058 |
| Jul 30, 2025 | 1.95 | 2.04 | 1.95 | 2.02 | - | 1.15% | 9,433 |
| Jul 29, 2025 | 1.95 | 2.05 | 1.95 | 1.99 | - | 0.81% | 22,663 |
| Jul 28, 2025 | 2.00 | 2.05 | 1.95 | 1.98 | - | 1.23% | 16,257 |
| Jul 25, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | - | -0.61% | 9,734 |
| Jul 24, 2025 | 1.99 | 2.02 | 1.93 | 1.96 | - | 0.72% | 19,528 |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 42,035 |
| Jul 22, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | - | - | 34,957 |
| Jul 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 8,455 |
| Jul 18, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | - | -2.50% | 32,851 |
| Jul 17, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | - | 2.88% | 10,656 |
| Jul 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 56,339 |
| Jul 15, 2025 | 2.07 | 2.07 | 1.92 | 1.94 | - | 1.14% | 50,063 |
| Jul 14, 2025 | 2.01 | 2.01 | 1.92 | 1.92 | - | -4.62% | 15,607 |
| Jul 11, 2025 | 2.06 | 2.06 | 1.92 | 2.02 | - | -2.89% | 48,609 |
| Jul 10, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | - | 0.73% | 4,450 |
| Jul 9, 2025 | 2.08 | 2.12 | 2.06 | 2.06 | - | -2.60% | 13,182 |
| Jul 8, 2025 | 2.19 | 2.19 | 2.09 | 2.12 | - | -0.70% | 21,623 |
| Jul 7, 2025 | 2.19 | 2.19 | 2.08 | 2.13 | - | -1.62% | 19,645 |
| Jul 4, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | - | -1.14% | 2,815 |
| Jul 3, 2025 | 2.18 | 2.20 | 2.14 | 2.19 | - | 1.62% | 10,254 |
| Jul 2, 2025 | 2.20 | 2.20 | 2.13 | 2.16 | - | - | 11,886 |