PharmaEssentia Corporation (LUX:261280558)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 16.80
-0.20 (-1.18%)
At close: Oct 14, 2025
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Oct 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Oct 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 8.88% | - |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Sep 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Sep 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.27% | - |
| Sep 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Sep 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.97% | - |
| Sep 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Sep 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Sep 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| 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% | - |