PharmaEssentia Corporation (LUX:261280558)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 26.80
+1.00 (3.88%)
At close: May 25, 2026
LUX:261280558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| May 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| May 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| May 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.65% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 9.73% | - |
| May 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| May 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| May 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | - |
| May 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| May 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Apr 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Apr 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Apr 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Apr 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Apr 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Apr 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Apr 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Apr 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Apr 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Apr 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Apr 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Apr 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Apr 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Apr 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 6.42% | - |
| Mar 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Mar 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Mar 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Mar 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Mar 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Mar 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Mar 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Mar 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |