Pentixapharm Holding AG (VIE:PTPN)
Austria · Delayed Price · Currency is EUR 2.020
+0.116 (6.09%)
At close: Apr 2, 2026
VIE:PTPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.88 | 2.02 | 1.88 | 2.02 | 2.02 | 6.09% | - |
| Apr 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.38% | - |
| Mar 31, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 1.62% | 511 |
| Mar 30, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Mar 27, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.85% | - |
| Mar 26, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.98% | - |
| Mar 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.97% | - |
| Mar 24, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.76% | - |
| Mar 23, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 0.11% | - |
| Mar 20, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.65% | - |
| Mar 19, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -2.72% | - |
| Mar 18, 2026 | 1.93 | 1.96 | 1.87 | 1.91 | 1.91 | -1.34% | - |
| Mar 17, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | - |
| Mar 16, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -3.04% | - |
| Mar 13, 2026 | 1.98 | 2.02 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Mar 12, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.41% | - |
| Mar 11, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.70% | - |
| Mar 10, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.40% | - |
| Mar 9, 2026 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -2.46% | - |
| Mar 6, 2026 | 2.05 | 2.06 | 1.99 | 2.03 | 2.03 | -2.17% | - |
| Mar 5, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.22% | - |
| Mar 4, 2026 | 1.97 | 2.05 | 1.96 | 2.05 | 2.05 | 5.24% | - |
| Mar 3, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -5.21% | - |
| Mar 2, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -3.07% | - |
| Feb 27, 2026 | 2.12 | 2.14 | 2.07 | 2.12 | 2.12 | -0.70% | - |
| Feb 26, 2026 | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | -1.61% | - |
| Feb 25, 2026 | 2.26 | 2.26 | 2.17 | 2.17 | 2.17 | 0.70% | - |
| Feb 24, 2026 | 2.16 | 2.26 | 2.12 | 2.16 | 2.16 | 0.47% | - |
| Feb 23, 2026 | 2.35 | 2.43 | 2.15 | 2.15 | 2.15 | -15.22% | 310 |
| Feb 20, 2026 | 3.54 | 3.55 | 2.53 | 2.53 | 2.53 | -6.47% | 793 |
| Feb 19, 2026 | 2.50 | 2.71 | 2.50 | 2.71 | 2.71 | 39.72% | 4,037 |
| Feb 18, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | - |
| Feb 17, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.31% | - |
| Feb 16, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.83% | - |
| Feb 13, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.21% | - |
| Feb 12, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | -1.03% | 1,799 |
| Feb 11, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | - |
| Feb 10, 2026 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -0.31% | - |
| Feb 9, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 2.76% | 6,588 |
| Feb 6, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.79% | - |
| Feb 5, 2026 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 2.00% | - |
| Feb 4, 2026 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | - |
| Feb 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.11% | - |
| Feb 2, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | 0.11% | - |
| Jan 30, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Jan 29, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.49% | - |
| Jan 28, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -1.98% | - |
| Jan 27, 2026 | 1.97 | 1.98 | 1.92 | 1.92 | 1.92 | -2.64% | - |
| Jan 26, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | -2.38% | - |
| Jan 23, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | -0.25% | - |