PharmaEssentia Corporation (LUX:261280558)
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, 202517.1017.1017.1017.1017.10--
Aug 7, 202517.1017.1017.1017.1017.101.18%-
Aug 6, 202516.9016.9016.9016.9016.90-0.59%-
Aug 5, 202517.0017.0017.0017.0017.001.80%-
Aug 4, 202516.7016.7016.7016.7016.700.60%-
Aug 1, 202516.6016.6016.6016.6016.60--
Jul 31, 202516.6016.6016.6016.6016.60-0.60%-
Jul 30, 202516.7016.7016.7016.7016.70-1.18%-
Jul 29, 202516.9016.9016.9016.9016.90-1.74%-
Jul 28, 202517.2017.2017.2017.2017.20-1.71%-
Jul 25, 202517.5017.5017.5017.5017.50-2.23%-
Jul 24, 202517.9017.9017.9017.9017.90-2.19%-
Jul 23, 202518.3018.3018.3018.3018.302.23%-
Jul 22, 202517.9017.9017.9017.9017.90-3.24%-
Jul 21, 202518.5018.5018.5018.5018.50-1.07%-
Jul 18, 202518.7018.7018.7018.7018.700.54%-
Jul 17, 202518.6018.6018.6018.6018.603.91%-
Jul 16, 202517.9017.9017.9017.9017.90--
Jul 15, 202517.9017.9017.9017.9017.900.56%-
Jul 14, 202517.8017.8017.8017.8017.80-2.73%-
Jul 11, 202518.3018.3018.3018.3018.30--
Jul 10, 202518.3018.3018.3018.3018.302.23%-
Jul 9, 202517.9017.9017.9017.9017.90-0.56%-
Jul 8, 202518.0018.0018.0018.0018.00-1.10%-
Jul 7, 202518.2018.2018.2018.2018.20-2.67%-
Jul 4, 202518.7018.7018.7018.7018.70-2.60%-
Jul 3, 202519.2019.2019.2019.2019.20-2.54%-
Jul 2, 202519.7019.7019.7019.7019.704.79%-
Jul 1, 202518.8018.8018.8018.8018.80--
Jun 30, 202518.8018.8018.8018.8018.80--
Jun 27, 202518.8018.8018.8018.8018.80-1.05%-
Jun 26, 202519.0019.0019.0019.0019.002.15%-
Jun 25, 202518.6018.6018.6018.6018.60--
Jun 24, 202518.6018.6018.6018.6018.604.49%-
Jun 23, 202517.8017.8017.8017.8017.800.56%-
Jun 20, 202517.7017.7017.7017.7017.70-0.56%-
Jun 19, 202517.8017.8017.8017.8017.80-1.11%-
Jun 18, 202518.0018.0018.0018.0018.000.56%-
Jun 17, 202517.9017.9017.9017.9017.90--
Jun 16, 202517.9017.9017.9017.9017.90-1.65%-