Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 16.300 | 17.760 | 16.100 | 17.180 | 17.180 | 191,024 |
| 2025-02-12 | 16.800 | 16.880 | 15.560 | 15.700 | 15.700 | 118,498 |
| 2025-02-11 | 16.520 | 17.000 | 16.380 | 16.600 | 16.600 | 32,085 |
| 2025-02-10 | 16.400 | 16.480 | 15.920 | 16.480 | 16.480 | 41,587 |
| 2025-02-07 | 16.320 | 16.720 | 15.800 | 16.520 | 16.520 | 152,808 |
| 2025-02-06 | 16.940 | 17.300 | 16.400 | 16.720 | 16.720 | 376,486 |
| 2025-02-05 | 16.500 | 16.900 | 16.240 | 16.860 | 16.860 | 36,878 |
| 2025-02-04 | 16.460 | 16.700 | 16.260 | 16.420 | 16.420 | 27,193 |
| 2025-02-03 | 17.400 | 17.460 | 15.980 | 16.400 | 16.400 | 64,301 |
| 2025-01-31 | 16.400 | 17.300 | 16.400 | 17.120 | 17.120 | 95,943 |
| 2025-01-30 | 15.800 | 16.400 | 15.300 | 16.400 | 16.400 | 80,366 |
| 2025-01-29 | 15.460 | 15.700 | 15.020 | 15.240 | 15.240 | 34,849 |
| 2025-01-28 | 15.240 | 15.620 | 14.900 | 15.300 | 15.300 | 30,844 |
| 2025-01-27 | 15.180 | 15.420 | 14.680 | 15.360 | 15.360 | 53,218 |
| 2025-01-24 | 15.280 | 16.000 | 15.040 | 15.180 | 15.180 | 52,284 |
| 2025-01-23 | 16.500 | 16.740 | 15.220 | 15.540 | 15.540 | 188,138 |
| 2025-01-22 | 15.000 | 16.620 | 15.000 | 16.620 | 16.620 | 362,381 |
| 2025-01-21 | 14.140 | 15.200 | 14.140 | 15.100 | 15.100 | 149,066 |
| 2025-01-20 | 13.900 | 14.400 | 13.820 | 14.040 | 14.040 | 34,817 |
| 2025-01-17 | 14.100 | 14.280 | 13.700 | 14.000 | 14.000 | 35,299 |
| 2025-01-16 | 14.400 | 14.760 | 13.740 | 14.100 | 14.100 | 62,516 |
| 2025-01-15 | 13.400 | 14.000 | 13.000 | 14.000 | 14.000 | 40,985 |
| 2025-01-14 | 12.820 | 13.600 | 12.820 | 13.240 | 13.240 | 60,313 |
| 2025-01-13 | 13.500 | 13.500 | 12.000 | 12.320 | 12.320 | 145,046 |
| 2025-01-10 | 14.000 | 14.300 | 13.400 | 13.680 | 13.680 | 59,911 |
| 2025-01-09 | 13.940 | 14.240 | 13.840 | 14.080 | 14.080 | 48,864 |
| 2025-01-08 | 14.000 | 14.520 | 13.940 | 13.940 | 13.940 | 59,110 |
| 2025-01-07 | 14.680 | 14.700 | 13.240 | 14.060 | 14.060 | 183,786 |
| 2025-01-06 | 15.000 | 15.260 | 13.900 | 14.560 | 14.560 | 191,196 |
| 2025-01-03 | 14.480 | 15.820 | 13.800 | 14.460 | 14.460 | 270,821 |
| 2024-12-30 | 12.900 | 15.000 | 12.640 | 13.820 | 13.820 | 263,416 |
| 2024-12-27 | 11.560 | 12.700 | 11.560 | 12.700 | 12.700 | 148,304 |
| 2024-12-23 | 10.560 | 11.560 | 10.480 | 11.440 | 11.440 | 88,742 |
| 2024-12-20 | 10.000 | 10.760 | 9.990 | 10.460 | 10.460 | 90,854 |
| 2024-12-19 | 9.720 | 9.980 | 9.630 | 9.980 | 9.980 | 46,323 |
| 2024-12-18 | 9.420 | 9.880 | 9.210 | 9.860 | 9.860 | 43,670 |
| 2024-12-17 | 9.860 | 9.900 | 9.420 | 9.620 | 9.620 | 24,019 |
| 2024-12-16 | 9.350 | 9.680 | 9.350 | 9.650 | 9.650 | 27,914 |
| 2024-12-13 | 9.580 | 9.580 | 9.200 | 9.250 | 9.250 | 26,474 |
| 2024-12-12 | 9.970 | 9.970 | 9.150 | 9.580 | 9.580 | 27,166 |
| 2024-12-11 | 9.750 | 9.900 | 9.500 | 9.890 | 9.890 | 157,507 |
| 2024-12-10 | 8.480 | 9.480 | 8.480 | 9.000 | 9.000 | 157,140 |
| 2024-12-09 | 8.270 | 8.320 | 7.970 | 8.270 | 8.270 | 18,207 |
| 2024-12-06 | 7.900 | 8.200 | 7.900 | 8.040 | 8.040 | 20,950 |
| 2024-12-05 | 8.080 | 8.120 | 7.810 | 7.840 | 7.840 | 11,098 |
| 2024-12-04 | 8.020 | 8.240 | 8.010 | 8.240 | 8.240 | 10,853 |
| 2024-12-03 | 8.200 | 8.250 | 8.190 | 8.220 | 8.220 | 10,845 |
| 2024-12-02 | 8.350 | 8.360 | 8.130 | 8.190 | 8.190 | 9,671 |
| 2024-11-29 | 8.290 | 8.390 | 8.070 | 8.200 | 8.200 | 9,537 |
| 2024-11-28 | 8.360 | 8.390 | 8.070 | 8.270 | 8.270 | 2,897 |
| 2024-11-27 | 8.400 | 8.440 | 8.020 | 8.150 | 8.150 | 16,328 |
| 2024-11-26 | 8.210 | 8.350 | 8.150 | 8.350 | 8.350 | 19,489 |
| 2024-11-25 | 8.000 | 8.340 | 7.770 | 8.340 | 8.340 | 24,444 |
| 2024-11-22 | 7.680 | 8.240 | 7.600 | 8.000 | 8.000 | 13,434 |
| 2024-11-21 | 8.450 | 8.450 | 7.900 | 7.900 | 7.900 | 4,897 |
| 2024-11-20 | 8.250 | 8.500 | 8.200 | 8.320 | 8.320 | 10,960 |
| 2024-11-19 | 8.050 | 8.550 | 8.050 | 8.300 | 8.300 | 23,105 |
| 2024-11-18 | 8.120 | 8.240 | 7.210 | 8.030 | 8.030 | 31,762 |
| 2024-11-15 | 8.280 | 8.700 | 8.120 | 8.300 | 8.300 | 22,001 |
| 2024-11-14 | 8.500 | 8.500 | 8.280 | 8.480 | 8.480 | 6,282 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.