Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 1.838
+0.006 (0.33%)
Last updated: Sep 30, 2025, 9:02 AM CET
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.21% | 200 |
| Aug 12, 2025 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -4.74% | - |
| Aug 11, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 4.10% | 200 |
| Aug 8, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Aug 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Aug 6, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | - | 40 |
| Aug 5, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.10% | - |
| Aug 4, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.62% | 560 |
| Aug 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.10% | 20 |
| Jul 31, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.72% | 20 |
| Jul 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.31% | - |
| Jul 29, 2025 | 1.93 | 2.05 | 1.93 | 1.93 | 1.93 | 1.37% | 4,000 |
| Jul 28, 2025 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -9.43% | - |
| Jul 25, 2025 | 1.93 | 2.30 | 1.93 | 2.10 | 2.10 | 7.25% | 43,900 |
| Jul 24, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.30% | - |
| Jul 23, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.59% | - |
| Jul 22, 2025 | 1.86 | 1.92 | 1.86 | 1.88 | 1.88 | -2.59% | - |