Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 2.305
-0.470 (-16.94%)
At close: Feb 20, 2026
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.72 | 3.67 | 2.31 | 2.31 | 2.31 | -16.94% | 9,179 |
| Feb 19, 2026 | 1.98 | 3.22 | 1.98 | 2.78 | 2.78 | 44.53% | 4,675 |
| Feb 18, 2026 | 1.86 | 1.99 | 1.86 | 1.92 | 1.92 | 3.67% | 550 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Feb 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Feb 13, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.20% | - |
| Feb 12, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.65% | - |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.88% | 200 |
| Feb 9, 2026 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 5.26% | - |
| Feb 6, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | - | 100 |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 3, 2026 | 1.81 | 1.96 | 1.80 | 1.82 | 1.82 | - | 1,000 |
| Feb 2, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 120 |
| Jan 30, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 4 |
| Jan 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 28, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -2.13% | 800 |
| Jan 27, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -1.16% | 100 |
| Jan 26, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -2.97% | - |
| Jan 23, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.41% | - |
| Jan 22, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 3.34% | - |
| Jan 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.10% | - |
| Jan 20, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -4.71% | - |
| Jan 19, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | -4.73% | 5 |
| Jan 16, 2026 | 2.01 | 2.12 | 1.99 | 2.12 | 2.12 | 5.49% | 425 |
| Jan 15, 2026 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -3.84% | - |
| Jan 14, 2026 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | 1.46% | 1,416 |
| Jan 13, 2026 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 500 |
| Jan 12, 2026 | 1.90 | 2.06 | 1.90 | 2.04 | 2.04 | 10.36% | 132 |
| Jan 9, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -6.77% | - |
| Jan 8, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Jan 7, 2026 | 1.66 | 1.99 | 1.66 | 1.94 | 1.94 | 21.12% | 5,024 |
| Jan 6, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.23% | - |
| Jan 5, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 5.87% | - |
| Jan 2, 2026 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | 2.23% | 47 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.50% | 43 |
| Dec 29, 2025 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -1.07% | 2,074 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.85% | 150 |
| Dec 22, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.75% | - |
| Dec 19, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.27% | 24 |
| Dec 18, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 5,419 |
| Dec 17, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.09% | - |
| Dec 16, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.71% | 10 |
| Dec 15, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 1,000 |
| Dec 12, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 4 |
| Dec 11, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 349 |
| Dec 10, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Dec 9, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Dec 8, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.97% | - |