PharmaEssentia Corporation (LUX:261280523)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
16.10
-0.20 (-1.23%)
At close: Aug 22, 2025

PharmaEssentia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.1016.1016.1016.1016.10-1.23%-
Aug 21, 202516.3016.3016.3016.3016.30-1.21%-
Aug 20, 202516.5016.5016.5016.5016.50--
Aug 19, 202516.5016.5016.5016.5016.50-1.20%-
Aug 18, 202516.7016.7016.7016.7016.70-0.60%-
Aug 15, 202516.8016.8016.8016.8016.80-0.59%-
Aug 14, 202516.9016.9016.9016.9016.901.20%-
Aug 13, 202516.7016.7016.7016.7016.70-0.60%-
Aug 12, 202516.8016.8016.8016.8016.800.60%-
Aug 11, 202516.7016.7016.7016.7016.70-2.34%-
Aug 8, 202517.0817.0817.0817.1017.08--
Aug 7, 202517.0817.0817.0817.1017.081.18%-
Aug 6, 202516.8816.8816.8816.9016.88-0.59%-
Aug 5, 202516.9816.9816.9817.0016.981.80%-
Aug 4, 202516.6816.6816.6816.7016.680.60%-
Aug 1, 202516.5816.5816.5816.6016.58--
Jul 31, 202516.5816.5816.5816.6016.58-0.60%-
Jul 30, 202516.6816.6816.6816.7016.68-1.18%-
Jul 29, 202516.8816.8816.8816.9016.88-1.74%-
Jul 28, 202517.1817.1817.1817.2017.18-1.71%-
Jul 25, 202517.4817.4817.4817.5017.48-2.23%-
Jul 24, 202517.8817.8817.8817.9017.88-2.19%-
Jul 23, 202518.2818.2818.2818.3018.282.23%-
Jul 22, 202517.8817.8817.8817.9017.88-3.24%-
Jul 21, 202518.4818.4818.4818.5018.48-1.07%-
Jul 18, 202518.6818.6818.6818.7018.680.54%-
Jul 17, 202518.5818.5818.5818.6018.583.91%-
Jul 16, 202517.8817.8817.8817.9017.88--
Jul 15, 202517.8817.8817.8817.9017.880.56%-
Jul 14, 202517.7817.7817.7817.8017.78-2.73%-
Jul 11, 202518.2818.2818.2818.3018.28--
Jul 10, 202518.2818.2818.2818.3018.282.23%-
Jul 9, 202517.8817.8817.8817.9017.88-0.56%-
Jul 8, 202517.9817.9817.9818.0017.98-1.10%-
Jul 7, 202518.1818.1818.1818.2018.18-2.67%-
Jul 4, 202518.6818.6818.6818.7018.68-2.60%-
Jul 3, 202519.1819.1819.1819.2019.18-2.54%-
Jul 2, 202519.6819.6819.6819.7019.684.79%-
Jul 1, 202518.7818.7818.7818.8018.78--
Jun 30, 202518.7818.7818.7818.8018.78--
Jun 27, 202518.7818.7818.7818.8018.78-1.05%-
Jun 26, 202518.9818.9818.9819.0018.982.15%-
Jun 25, 202518.5818.5818.5818.6018.58--
Jun 24, 202518.5818.5818.5818.6018.584.49%-
Jun 23, 202517.7817.7817.7817.8017.780.56%-
Jun 20, 202517.6817.6817.6817.7017.68-0.56%-
Jun 19, 202517.7817.7817.7817.8017.78-1.11%-
Jun 18, 202517.9817.9817.9818.0017.980.56%-
Jun 17, 202517.8817.8817.8817.9017.88--
Jun 16, 202517.8817.8817.8817.9017.88-1.65%-