Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 1.830
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:PTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | - | -2.14% | - |
| 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% | - |
| Aug 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.90% | 190 |
| Aug 13, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 4.05% | 190 |
| Aug 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 18 |
| Aug 11, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.80% | 872 |
| Aug 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89% | 400 |
| Aug 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Aug 6, 2026 | 1.85 | 1.95 | 1.85 | 1.87 | 1.87 | -3.11% | 4,694 |
| Aug 5, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 2.39% | 2,000 |
| Aug 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Aug 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Jul 31, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Jul 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.78% | - |
| Jul 29, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -2.48% | 266 |
| Jul 28, 2026 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 3.59% | 4,629 |
| Jul 27, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 2,170 |
| Jul 24, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -5.66% | 1,000 |
| Jul 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.78% | - |
| Jul 22, 2026 | 2.13 | 2.25 | 2.13 | 2.25 | 2.25 | -1.32% | 500 |
| Jul 21, 2026 | 2.08 | 2.28 | 2.08 | 2.28 | 2.28 | 9.09% | 500 |
| Jul 20, 2026 | 2.29 | 2.44 | 2.09 | 2.09 | 2.09 | 10.00% | 10,886 |
| 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% | - |