PharmaEssentia Corporation (LUX:261280523)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 16.60
+0.20 (1.22%)
At close: Sep 12, 2025
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Sep 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -7.87% | - |
| Sep 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Sep 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Sep 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Sep 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Sep 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Sep 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Aug 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Aug 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Aug 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Aug 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Aug 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Aug 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Aug 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Aug 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Aug 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Aug 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Aug 8, 2025 | 17.08 | 17.08 | 17.08 | 17.10 | 17.08 | - | - |
| Aug 7, 2025 | 17.08 | 17.08 | 17.08 | 17.10 | 17.08 | 1.18% | - |
| Aug 6, 2025 | 16.88 | 16.88 | 16.88 | 16.90 | 16.88 | -0.59% | - |
| Aug 5, 2025 | 16.98 | 16.98 | 16.98 | 17.00 | 16.98 | 1.80% | - |
| Aug 4, 2025 | 16.68 | 16.68 | 16.68 | 16.70 | 16.68 | 0.60% | - |
| Aug 1, 2025 | 16.58 | 16.58 | 16.58 | 16.60 | 16.58 | - | - |
| Jul 31, 2025 | 16.58 | 16.58 | 16.58 | 16.60 | 16.58 | -0.60% | - |
| Jul 30, 2025 | 16.68 | 16.68 | 16.68 | 16.70 | 16.68 | -1.18% | - |
| Jul 29, 2025 | 16.88 | 16.88 | 16.88 | 16.90 | 16.88 | -1.74% | - |
| Jul 28, 2025 | 17.18 | 17.18 | 17.18 | 17.20 | 17.18 | -1.71% | - |
| Jul 25, 2025 | 17.48 | 17.48 | 17.48 | 17.50 | 17.48 | -2.23% | - |
| Jul 24, 2025 | 17.88 | 17.88 | 17.88 | 17.90 | 17.88 | -2.19% | - |
| Jul 23, 2025 | 18.28 | 18.28 | 18.28 | 18.30 | 18.28 | 2.23% | - |
| Jul 22, 2025 | 17.88 | 17.88 | 17.88 | 17.90 | 17.88 | -3.24% | - |
| Jul 21, 2025 | 18.48 | 18.48 | 18.48 | 18.50 | 18.48 | -1.07% | - |
| Jul 18, 2025 | 18.68 | 18.68 | 18.68 | 18.70 | 18.68 | 0.54% | - |
| Jul 17, 2025 | 18.58 | 18.58 | 18.58 | 18.60 | 18.58 | 3.91% | - |
| Jul 16, 2025 | 17.88 | 17.88 | 17.88 | 17.90 | 17.88 | - | - |
| Jul 15, 2025 | 17.88 | 17.88 | 17.88 | 17.90 | 17.88 | 0.56% | - |
| Jul 14, 2025 | 17.78 | 17.78 | 17.78 | 17.80 | 17.78 | -2.73% | - |
| Jul 11, 2025 | 18.28 | 18.28 | 18.28 | 18.30 | 18.28 | - | - |
| Jul 10, 2025 | 18.28 | 18.28 | 18.28 | 18.30 | 18.28 | 2.23% | - |
| Jul 9, 2025 | 17.88 | 17.88 | 17.88 | 17.90 | 17.88 | -0.56% | - |
| Jul 8, 2025 | 17.98 | 17.98 | 17.98 | 18.00 | 17.98 | -1.10% | - |
| Jul 7, 2025 | 18.18 | 18.18 | 18.18 | 18.20 | 18.18 | -2.67% | - |