Pentixapharm Holding AG (VIE:PTPN)
Austria · Delayed Price · Currency is EUR 1.806
+0.022 (1.23%)
Last updated: Oct 21, 2025, 3:30 PM CET
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 24, 2025 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -4.07% | - |
| Sep 23, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.30% | - |
| Sep 22, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -3.25% | - |
| Sep 19, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | -0.31% | - |
| Sep 18, 2025 | 1.87 | 1.93 | 1.86 | 1.91 | 1.91 | 3.69% | - |
| Sep 17, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 2.44% | - |
| Sep 16, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 6.13% | - |
| Sep 15, 2025 | 1.51 | 1.70 | 1.51 | 1.70 | 1.70 | 10.99% | - |
| Sep 12, 2025 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 1.06% | - |
| Sep 11, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -5.38% | - |
| Sep 10, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -6.66% | - |
| Sep 9, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | - |
| Sep 8, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.47% | - |
| Sep 5, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.23% | - |
| Sep 4, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -2.28% | - |
| Sep 3, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 0.34% | - |
| Sep 2, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.51% | - |
| Sep 1, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.82% | - |
| Aug 29, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 0.69% | - |
| Aug 28, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.23% | - |
| Aug 27, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -1.14% | - |
| Aug 26, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.69% | - |
| Aug 25, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.46% | - |
| Aug 22, 2025 | 1.77 | 1.83 | 1.76 | 1.76 | 1.76 | -2.01% | - |
| Aug 21, 2025 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 3.34% | - |
| Aug 20, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -2.47% | - |
| Aug 19, 2025 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 2.42% | - |
| Aug 18, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | -1.36% | - |
| Aug 15, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -4.86% | - |