Pentixapharm Holding AG (VIE:PTPN)
Austria · Delayed Price · Currency is EUR 1.865
0.00 (0.00%)
At close: Oct 8, 2026
VIE:PTPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 7, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 6, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.27% | - |
| Oct 5, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.27% | - |
| Oct 2, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | - |
| Oct 1, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.27% | - |
| Sep 30, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Sep 29, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.27% | - |
| Sep 28, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.27% | - |
| Sep 25, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | - |
| Sep 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.27% | - |
| Sep 23, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.07% | - |
| Sep 22, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.27% | - |
| Sep 21, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.80% | - |
| Sep 18, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 17, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.79% | - |
| Sep 15, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | - |
| Sep 14, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 0.27% | - |
| Sep 11, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.27% | - |
| Sep 10, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Sep 9, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 8, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.27% | - |
| Sep 7, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.27% | - |
| Sep 4, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 2.47% | - |
| Sep 3, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | - |
| Sep 2, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | - |
| Sep 1, 2026 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | 0.54% | - |
| Aug 31, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -0.80% | - |
| Aug 28, 2026 | 1.84 | 1.90 | 1.84 | 1.88 | 1.88 | 1.35% | 1,894 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | - |
| Aug 26, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.34% | - |
| Aug 25, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | -1.59% | - |
| Aug 24, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | - |
| Aug 21, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.09% | 3,000 |
| Aug 20, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | - |
| Aug 19, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 18, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 17, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 14, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 0.27% | - |
| Aug 13, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.27% | - |
| Aug 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | - |
| Aug 11, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 10, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 0.80% | - |
| Aug 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Aug 6, 2026 | 1.88 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Aug 5, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 4, 2026 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -1.82% | - |
| Aug 3, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.28% | - |
| Jul 31, 2026 | 2.02 | 2.02 | 1.90 | 1.95 | 1.95 | -2.26% | - |