Pentixapharm Holding AG (FRA:PTP)
Germany · Delayed Price · Currency is EUR 2.080
+0.040 (1.96%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:PTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| 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% | - |
| Mar 19, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.77% | - |
| Mar 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.84% | - |
| Mar 17, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.42% | 120 |
| Mar 16, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.26% | - |
| Mar 13, 2026 | 1.89 | 2.03 | 1.89 | 1.91 | 1.91 | -1.55% | 2,259 |
| Mar 12, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | - | - |
| Mar 11, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 3.52% | - |
| Mar 10, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Mar 9, 2026 | 1.96 | 2.00 | 1.90 | 1.90 | 1.90 | -3.05% | 1,500 |
| Mar 6, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.76% | - |
| Mar 5, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -2.62% | - |
| Mar 4, 2026 | 1.90 | 2.02 | 1.90 | 1.98 | 1.98 | 4.10% | 2,200 |
| Mar 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 2, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -6.44% | 2,000 |
| Feb 27, 2026 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -2.16% | 144 |
| Feb 26, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.24% | - |
| Feb 25, 2026 | 2.12 | 2.32 | 2.09 | 2.09 | 2.09 | -0.24% | 6,150 |
| Feb 24, 2026 | 2.09 | 2.16 | 2.09 | 2.09 | 2.09 | -0.48% | 120 |
| Feb 23, 2026 | 2.43 | 2.43 | 2.10 | 2.10 | 2.10 | -8.89% | 50 |
| Feb 20, 2026 | 2.72 | 3.67 | 2.31 | 2.31 | 2.31 | -16.94% | 9,179 |
| Feb 19, 2026 | 1.98 | 3.22 | 1.98 | 2.78 | 2.78 | 44.53% | 4,675 |
| Feb 18, 2026 | 1.86 | 1.99 | 1.86 | 1.92 | 1.92 | 3.67% | 550 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Feb 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Feb 13, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.20% | - |
| Feb 12, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.65% | - |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |