Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 2.840
-0.010 (-0.35%)
Last updated: Jun 2, 2026, 5:35 PM CET
FRA:PTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | - |
| Jun 1, 2026 | 2.51 | 2.80 | 2.51 | 2.80 | 2.80 | 13.36% | 200 |
| May 29, 2026 | 2.39 | 2.47 | 2.39 | 2.47 | 2.47 | 3.35% | - |
| May 28, 2026 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | 4.37% | 85 |
| May 27, 2026 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 1.78% | 875 |
| May 26, 2026 | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 4.17% | - |
| May 25, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 0.47% | - |
| May 22, 2026 | 2.12 | 2.15 | 2.11 | 2.15 | 2.15 | -0.92% | 20 |
| May 21, 2026 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | -0.91% | 1,000 |
| May 20, 2026 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 3.79% | 500 |
| May 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | - |
| May 18, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 3.86% | - |
| May 15, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| May 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| May 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.34% | - |
| May 12, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 2.39% | 1,500 |
| May 11, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 1.46% | - |
| May 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.94% | - |
| May 7, 2026 | 2.01 | 2.19 | 2.01 | 2.19 | 2.19 | 10.05% | 100 |
| May 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.40% | - |
| May 5, 2026 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | 2.49% | 15 |
| May 4, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -3.37% | - |
| Apr 30, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 4.52% | - |
| Apr 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Apr 23, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | - |
| Apr 22, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Apr 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.42% | - |
| Apr 20, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 1.97% | 11 |
| Apr 17, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 1.50% | - |
| Apr 16, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Apr 15, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | - |
| Apr 14, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -1.49% | - |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 10, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | - |
| Apr 9, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 1,600 |
| Apr 8, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.80% | - |
| Apr 7, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.36% | - |
| Apr 2, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 2.32% | - |
| Apr 1, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 4.07% | - |
| Mar 31, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.55% | - |
| Mar 30, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.57% | 15 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.55% | - |
| Mar 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 25, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 0.56% | - |
| Mar 24, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.99% | - |
| Mar 23, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 3.41% | - |
| Mar 20, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -3.72% | - |