PharmaEssentia Corporation (LUX:261280523)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 16.90
-0.30 (-1.74%)
At close: Jul 29, 2025
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jul 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Jul 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Jul 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Jul 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Jul 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Jul 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Jul 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jul 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.91% | - |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jul 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Jul 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Jul 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jul 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jul 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Jul 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Jul 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | - |
| Jul 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Jun 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jun 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4.49% | - |
| Jun 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jun 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jun 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jun 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Jun 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jun 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jun 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jun 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Jun 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jun 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.69% | - |
| Jun 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Jun 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Jun 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Jun 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| May 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| May 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| May 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| May 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| May 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |