PENTIXAPHARM HOLDING N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.860 | 1.860 | 1.825 | 1.835 | 1.835 | 13,474 |
| 2026-10-16 | 1.860 | 1.890 | 1.810 | 1.840 | 1.840 | 12,480 |
| 2026-10-15 | 1.870 | 1.870 | 1.810 | 1.820 | 1.820 | 4,227 |
| 2026-10-14 | 1.865 | 1.865 | 1.810 | 1.810 | 1.810 | 24,744 |
| 2026-10-13 | 1.855 | 1.880 | 1.830 | 1.830 | 1.830 | 3,377 |
| 2026-10-12 | 1.860 | 1.880 | 1.850 | 1.850 | 1.850 | 1,689 |
| 2026-10-09 | 1.865 | 1.890 | 1.840 | 1.865 | 1.865 | 4,108 |
| 2026-10-08 | 1.865 | 1.890 | 1.850 | 1.850 | 1.850 | 4,864 |
| 2026-10-07 | 1.890 | 1.890 | 1.845 | 1.845 | 1.845 | 10,263 |
| 2026-10-06 | 1.860 | 1.865 | 1.850 | 1.850 | 1.850 | 478 |
| 2026-10-05 | 1.850 | 1.890 | 1.845 | 1.850 | 1.850 | 2,709 |
| 2026-10-02 | 1.820 | 1.875 | 1.820 | 1.825 | 1.825 | 8,854 |
| 2026-10-01 | 1.895 | 1.895 | 1.830 | 1.850 | 1.850 | 3,126 |
| 2026-09-30 | 1.830 | 1.890 | 1.830 | 1.850 | 1.850 | 6,080 |
| 2026-09-29 | 1.830 | 1.880 | 1.830 | 1.840 | 1.840 | 4,916 |
| 2026-09-28 | 1.845 | 1.880 | 1.840 | 1.850 | 1.850 | 10,822 |
| 2026-09-25 | 1.845 | 1.885 | 1.845 | 1.860 | 1.860 | 4,028 |
| 2026-09-24 | 1.870 | 1.890 | 1.840 | 1.890 | 1.890 | 19,639 |
| 2026-09-23 | 1.870 | 1.880 | 1.850 | 1.875 | 1.875 | 14,763 |
| 2026-09-22 | 1.880 | 1.900 | 1.850 | 1.900 | 1.900 | 19,497 |
| 2026-09-21 | 1.840 | 1.900 | 1.840 | 1.890 | 1.890 | 17,952 |
| 2026-09-18 | 1.870 | 1.900 | 1.850 | 1.900 | 1.900 | 976 |
| 2026-09-17 | 1.875 | 1.910 | 1.845 | 1.875 | 1.875 | 2,109 |
| 2026-09-16 | 1.900 | 1.915 | 1.840 | 1.840 | 1.840 | 8,532 |
| 2026-09-15 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 9,638 |
| 2026-09-14 | 1.830 | 1.925 | 1.830 | 1.910 | 1.910 | 8,339 |
| 2026-09-11 | 1.855 | 1.880 | 1.835 | 1.845 | 1.845 | 7,629 |
| 2026-09-10 | 1.870 | 1.895 | 1.830 | 1.850 | 1.850 | 29,945 |
| 2026-09-09 | 1.875 | 1.900 | 1.850 | 1.850 | 1.850 | 7,932 |
| 2026-09-08 | 1.880 | 1.880 | 1.840 | 1.850 | 1.850 | 15,082 |
| 2026-09-07 | 1.840 | 1.910 | 1.830 | 1.905 | 1.905 | 4,168 |
| 2026-09-04 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 14,880 |
| 2026-09-03 | 1.830 | 1.910 | 1.820 | 1.880 | 1.880 | 17,882 |
| 2026-09-02 | 1.830 | 1.890 | 1.830 | 1.850 | 1.850 | 8,719 |
| 2026-09-01 | 1.900 | 1.900 | 1.830 | 1.850 | 1.850 | 16,956 |
| 2026-08-31 | 1.900 | 1.900 | 1.835 | 1.850 | 1.850 | 10,185 |
| 2026-08-28 | 1.850 | 1.925 | 1.830 | 1.850 | 1.850 | 54,069 |
| 2026-08-27 | 1.810 | 1.880 | 1.810 | 1.850 | 1.850 | 12,397 |
| 2026-08-26 | 1.830 | 1.840 | 1.815 | 1.820 | 1.820 | 31,037 |
| 2026-08-25 | 1.815 | 1.900 | 1.815 | 1.850 | 1.850 | 49,059 |
| 2026-08-24 | 1.920 | 1.920 | 1.840 | 1.880 | 1.880 | 3,701 |
| 2026-08-21 | 1.920 | 1.920 | 1.805 | 1.905 | 1.905 | 55,091 |
| 2026-08-20 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 6,057 |
| 2026-08-19 | 1.875 | 1.915 | 1.875 | 1.875 | 1.875 | 5,523 |
| 2026-08-18 | 1.930 | 1.930 | 1.880 | 1.885 | 1.885 | 90,204 |
| 2026-08-17 | 1.930 | 2.000 | 1.910 | 1.910 | 1.910 | 13,281 |
| 2026-08-14 | 1.930 | 1.940 | 1.890 | 1.890 | 1.890 | 21,968 |
| 2026-08-13 | 1.895 | 1.930 | 1.895 | 1.905 | 1.905 | 18,245 |
| 2026-08-12 | 1.895 | 1.895 | 1.860 | 1.895 | 1.895 | 6,742 |
| 2026-08-11 | 1.895 | 1.900 | 1.895 | 1.895 | 1.895 | 6,779 |
| 2026-08-10 | 1.970 | 1.970 | 1.870 | 1.890 | 1.890 | 44,848 |
| 2026-08-07 | 1.920 | 1.935 | 1.885 | 1.935 | 1.935 | 29,139 |
| 2026-08-06 | 1.980 | 1.980 | 1.850 | 1.850 | 1.850 | 42,774 |
| 2026-08-05 | 1.960 | 1.960 | 1.890 | 1.920 | 1.920 | 74,954 |
| 2026-08-04 | 1.980 | 2.040 | 1.855 | 1.890 | 1.890 | 85,786 |
| 2026-08-03 | 1.980 | 1.980 | 1.900 | 1.905 | 1.905 | 19,566 |
| 2026-07-31 | 2.060 | 2.060 | 1.885 | 1.905 | 1.905 | 70,149 |
| 2026-07-30 | 1.950 | 2.040 | 1.950 | 1.965 | 1.965 | 12,570 |
| 2026-07-29 | 2.010 | 2.050 | 1.960 | 1.960 | 1.960 | 33,226 |
| 2026-07-28 | 1.970 | 2.030 | 1.930 | 1.970 | 1.970 | 56,226 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.