PharmaEssentia Corporation (LUX:261280523)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 42.60
+1.40 (3.40%)
At close: Sep 3, 2026
LUX:261280523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.40% | - |
| Sep 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Sep 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -5.91% | - |
| Aug 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -9.84% | - |
| Aug 28, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Aug 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Aug 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 6.41% | - |
| Aug 25, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Aug 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 5.45% | - |
| Aug 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Aug 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Aug 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Aug 18, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Aug 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.96% | - |
| Aug 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | - |
| Aug 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Aug 12, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Aug 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 9.71% | - |
| Aug 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 7.29% | - |
| Aug 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.00% | - |
| Aug 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Aug 5, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 10.11% | - |
| Aug 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.44% | - |
| Aug 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.76% | - |
| Jul 31, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Jul 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -5.39% | - |
| Jul 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Jul 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -7.03% | - |
| Jul 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | - |
| Jul 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Jul 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Jul 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Jul 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | - |
| Jul 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | - |
| Jul 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 9.63% | - |
| Jul 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Jul 13, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -7.06% | - |
| Jul 8, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.04 | 2.58% | - |
| Jul 7, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.96 | 3.56% | - |
| Jul 6, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.52 | 3.21% | - |
| Jul 3, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.26 | -0.46% | - |
| Jul 2, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.44 | 2.34% | - |
| Jul 1, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.54 | 1.90% | - |
| Jun 30, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 37.82 | 5.53% | - |
| Jun 29, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.83 | 9.94% | - |
| Jun 26, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.59 | -3.72% | - |
| Jun 25, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 33.85 | 2.73% | - |