Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 1.710
-0.035 (-2.01%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:PTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.01% | 16 |
| Oct 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.79% | - |
| Oct 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.18% | - |
| Oct 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 19, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | 0.27% | 16 |
| Oct 16, 2026 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 2.52% | 836 |
| Oct 15, 2026 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -3.51% | 1,050 |
| Oct 14, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.65% | 1,000 |
| Oct 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | - |
| Oct 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Oct 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | - |
| Oct 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | - |
| Sep 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 25, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 23, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.28% | 200 |
| Sep 22, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.28% | - |
| Sep 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Sep 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Sep 16, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.91% | - |
| Sep 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Sep 14, 2026 | 1.81 | 1.93 | 1.81 | 1.82 | 1.82 | - | 1,000 |
| Sep 11, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 1,000 |
| Sep 10, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Sep 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Sep 8, 2026 | 1.84 | 1.92 | 1.82 | 1.82 | 1.82 | -0.82% | 200 |
| Sep 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Sep 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.82% | - |
| Sep 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Aug 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | 35 |
| Aug 28, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.82% | - |
| Aug 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 1,000 |
| Aug 25, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 2,000 |
| Aug 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.86% | - |
| Aug 21, 2026 | 1.85 | 1.93 | 1.85 | 1.89 | 1.89 | 1.89% | 2,000 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.39% | - |
| Aug 19, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 3.48% | 2,864 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.80% | 304 |
| Aug 17, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.89% | - |