Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 1.896
-0.058 (-2.97%)
At close: Jan 26, 2026
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -0.14% | 267 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.14% | - |
| Dec 3, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.56% | - |
| Dec 2, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Dec 1, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Nov 28, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Nov 27, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.26% | - |
| Nov 26, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.20% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 24, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | - |
| Nov 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 20, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | - |
| Nov 19, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.87% | - |
| Nov 18, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.79% | - |
| Nov 17, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.56% | - |