Pentixapharm Holding AG (VIE:PTPN)
Austria · Delayed Price · Currency is EUR 1.885
+0.015 (0.80%)
At close: Sep 9, 2026
VIE:PTPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | - |
| Jul 29, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.25% | - |
| Jul 28, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 2.05% | - |
| Jul 27, 2026 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -4.41% | - |
| Jul 24, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Jul 23, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -5.96% | - |
| Jul 22, 2026 | 2.18 | 2.28 | 2.18 | 2.18 | 2.18 | 0.46% | - |
| Jul 21, 2026 | 2.17 | 2.24 | 2.14 | 2.17 | 2.17 | 1.88% | - |
| Jul 20, 2026 | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | 8.67% | - |
| Jul 17, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Jul 16, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -1.02% | - |
| Jul 15, 2026 | 2.01 | 2.03 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jul 14, 2026 | 2.08 | 2.08 | 1.97 | 1.99 | 1.99 | -0.25% | - |
| Jul 13, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -1.72% | - |
| Jul 10, 2026 | 2.15 | 2.15 | 2.03 | 2.03 | 2.03 | -3.79% | 34 |
| Jul 9, 2026 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | 2.43% | - |
| Jul 8, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -3.29% | - |
| Jul 7, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -4.48% | - |
| Jul 6, 2026 | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | -0.45% | - |
| Jul 3, 2026 | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | 7.12% | - |
| Jul 2, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.09 | -0.89% | - |
| Jul 1, 2026 | 2.26 | 2.34 | 2.23 | 2.24 | 2.11 | - | - |