Pentixapharm Holding AG (VIE:PTPN)
Austria · Delayed Price · Currency is EUR 1.476
+0.008 (0.54%)
At close: Dec 3, 2025
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.54% | - |
| Dec 2, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.69% | - |
| Dec 1, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.82% | - |
| Nov 28, 2025 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | 1.94% | - |
| Nov 27, 2025 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 4.34% | - |
| Nov 26, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.00% | - |
| Nov 25, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.29% | - |
| Nov 24, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Nov 21, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 0.14% | - |
| Nov 20, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 0.29% | - |
| Nov 19, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -1.83% | - |
| Nov 18, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.92% | - |
| Nov 17, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Nov 14, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Nov 13, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Nov 12, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | 7.59% | - |
| Nov 11, 2025 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 5.38% | - |
| Nov 10, 2025 | 1.51 | 1.52 | 1.38 | 1.38 | 1.38 | -8.87% | - |
| Nov 7, 2025 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 6, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 6.79% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.36% | - |
| Nov 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.94% | - |
| Nov 3, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.48% | - |
| Oct 31, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.03% | - |
| Oct 30, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -3.73% | - |
| Oct 29, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -2.66% | 5,429 |
| Oct 28, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 3.63% | - |
| Oct 27, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -4.20% | - |
| Oct 24, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | -6.40% | - |
| Oct 23, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -0.45% | - |
| Oct 22, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.89% | - |
| Oct 21, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | - |
| Oct 20, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| Oct 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.22% | - |
| Oct 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.77% | - |
| Oct 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.78% | - |
| Oct 14, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | 0.79% | - |
| Oct 13, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.22% | - |
| Oct 10, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.11% | - |
| Oct 9, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -0.78% | - |
| Oct 8, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -1.10% | - |
| Oct 7, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.34% | - |
| Oct 6, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.63% | - |
| Oct 3, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.23% | - |
| Oct 2, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -3.32% | - |
| Oct 1, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | - | - |
| Sep 30, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.95% | - |
| Sep 29, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -2.23% | - |
| Sep 26, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 6.20% | - |
| Sep 25, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.00% | - |