PharmaEssentia Corporation (LUX:261280523)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 21.60
+0.40 (1.89%)
At close: Mar 5, 2026
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Mar 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Mar 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.03% | - |
| Feb 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Feb 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Feb 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Feb 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Feb 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Feb 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Feb 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Feb 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Feb 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jan 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 5.17% | - |
| Jan 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Jan 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | - |
| Jan 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 10.53% | - |
| Jan 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.34% | - |
| Jan 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Jan 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Jan 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jan 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Jan 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 10.06% | - |
| Jan 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jan 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Jan 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jan 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jan 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jan 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Jan 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jan 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Jan 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Jan 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 5.33% | - |
| Dec 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Dec 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Dec 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Dec 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Dec 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Dec 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Dec 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Dec 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Dec 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |