Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 1.975
-0.025 (-1.25%)
At close: Jul 17, 2026
FRA:PTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 864 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.78% | 70 |
| Jul 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.78% | - |
| Jul 14, 2026 | 1.97 | 2.04 | 1.97 | 1.97 | 1.97 | 0.25% | 380 |
| Jul 13, 2026 | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -1.75% | 810 |
| Jul 10, 2026 | 2.04 | 2.19 | 2.00 | 2.00 | 2.00 | -1.96% | 1,000 |
| Jul 9, 2026 | 2.18 | 2.18 | 2.04 | 2.04 | 2.04 | 0.99% | 8 |
| Jul 8, 2026 | 2.09 | 2.09 | 2.02 | 2.02 | 2.02 | -3.35% | 750 |
| Jul 7, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Jul 6, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Jul 3, 2026 | 2.09 | 2.18 | 2.09 | 2.18 | 2.18 | 8.14% | - |
| Jul 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.02 | -4.46% | - |
| Jul 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.11 | 2.28% | - |
| Jun 30, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.06 | - | - |
| Jun 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.06 | -0.45% | 8 |
| Jun 26, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.07 | -4.35% | - |
| Jun 25, 2026 | 2.01 | 2.30 | 2.01 | 2.30 | 2.17 | 9.52% | 500 |
| Jun 24, 2026 | 2.02 | 2.11 | 2.02 | 2.10 | 1.98 | 3.45% | 1,511 |
| Jun 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.91 | - | - |
| Jun 22, 2026 | 2.17 | 2.17 | 2.03 | 2.03 | 1.91 | -6.88% | 2,699 |
| Jun 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.05 | -0.46% | - |
| Jun 18, 2026 | 2.22 | 2.22 | 2.19 | 2.19 | 2.06 | -2.23% | - |
| Jun 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.11 | -3.86% | - |
| Jun 16, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.19 | - | 1,000 |
| Jun 15, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.19 | -0.43% | - |
| Jun 12, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.20 | 0.43% | - |
| Jun 11, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.19 | -7.17% | - |
| Jun 10, 2026 | 2.41 | 2.51 | 2.41 | 2.51 | 2.36 | 4.15% | 130 |
| Jun 9, 2026 | 2.29 | 2.60 | 2.29 | 2.41 | 2.27 | 8.07% | 1,000 |
| Jun 8, 2026 | 2.31 | 2.31 | 2.23 | 2.23 | 2.10 | -3.46% | - |
| Jun 5, 2026 | 2.36 | 2.37 | 2.31 | 2.31 | 2.18 | -3.35% | 1,000 |
| Jun 4, 2026 | 2.55 | 2.97 | 2.39 | 2.39 | 2.25 | -6.27% | 4,500 |
| Jun 3, 2026 | 2.84 | 2.84 | 2.55 | 2.55 | 2.40 | -7.94% | - |
| Jun 2, 2026 | 2.79 | 2.79 | 2.77 | 2.77 | 2.61 | -1.07% | - |
| Jun 1, 2026 | 2.51 | 2.80 | 2.51 | 2.80 | 2.64 | 13.36% | 200 |
| May 29, 2026 | 2.39 | 2.47 | 2.39 | 2.47 | 2.33 | 3.35% | - |
| May 28, 2026 | 2.29 | 2.39 | 2.29 | 2.39 | 2.25 | 4.37% | 85 |
| May 27, 2026 | 2.21 | 2.29 | 2.21 | 2.29 | 2.16 | 1.78% | 875 |
| May 26, 2026 | 2.16 | 2.25 | 2.16 | 2.25 | 2.12 | 4.17% | - |
| May 25, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.03 | 0.47% | - |
| May 22, 2026 | 2.12 | 2.15 | 2.11 | 2.15 | 2.03 | -0.92% | 20 |
| May 21, 2026 | 2.11 | 2.17 | 2.11 | 2.17 | 2.04 | -0.91% | 1,000 |
| May 20, 2026 | 2.10 | 2.19 | 2.10 | 2.19 | 2.06 | 3.79% | 500 |
| May 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 1.99 | -1.86% | - |
| May 18, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.03 | 3.86% | - |
| May 15, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 1.95 | -0.48% | - |
| May 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96 | -0.48% | - |
| May 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 1.97 | -2.34% | - |
| May 12, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.02 | 2.39% | 1,500 |
| May 11, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 1.97 | 1.46% | - |