PENTIXAPHARM HOLDING N AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.060	2.060	1.900	1.940	1.940	106,027
2026-07-24	2.100	2.130	2.020	2.030	2.030	11,689
2026-07-23	2.160	2.160	2.040	2.080	2.080	24,440
2026-07-22	2.200	2.290	2.100	2.130	2.130	57,307
2026-07-21	2.180	2.260	2.120	2.190	2.190	47,478
2026-07-20	2.240	2.260	2.100	2.110	2.110	87,758
2026-07-17	1.940	1.990	1.940	1.975	1.975	6,775
2026-07-16	1.975	2.040	1.910	2.000	2.000	14,407
2026-07-15	2.070	2.070	1.945	1.975	1.975	6,544
2026-07-14	2.000	2.000	1.940	1.940	1.940	6,508
2026-07-13	2.040	2.070	1.980	1.980	1.980	11,293
2026-07-10	2.100	2.190	2.000	2.180	2.180	11,290
2026-07-09	2.200	2.210	2.070	2.110	2.110	7,240
2026-07-08	2.100	2.100	2.000	2.090	2.090	12,207
2026-07-07	2.320	2.320	2.060	2.100	2.100	32,408
2026-07-06	2.280	2.280	2.200	2.200	2.200	9,034
2026-07-03	2.110	2.280	2.110	2.280	2.280	6,196
2026-07-02	2.167	2.167	2.063	2.148	2.148	23,961
2026-07-01	2.261	2.261	2.006	2.035	2.035	38,543
2026-06-30	2.140	2.340	2.140	2.340	2.340	5,844
2026-06-29	2.300	2.330	2.180	2.200	2.200	27,556
2026-06-26	2.440	2.440	2.200	2.220	2.220	14,961
2026-06-25	2.070	2.370	2.060	2.370	2.370	6,244
2026-06-24	2.010	2.140	2.010	2.100	2.100	1,601
2026-06-23	2.000	2.060	2.000	2.010	2.010	5,456
2026-06-22	2.150	2.160	1.970	2.030	2.030	31,597
2026-06-19	2.200	2.200	2.150	2.150	2.150	4,092
2026-06-18	2.180	2.240	2.170	2.170	2.170	4,852
2026-06-17	2.500	2.500	2.160	2.190	2.190	9,258
2026-06-16	2.300	2.350	2.300	2.300	2.300	4,174
2026-06-15	2.420	2.420	2.300	2.300	2.300	6,289
2026-06-12	2.400	2.460	2.300	2.310	2.310	13,258
2026-06-11	2.400	2.480	2.330	2.400	2.400	18,960
2026-06-10	2.410	2.490	2.370	2.450	2.450	8,242
2026-06-09	2.580	2.580	2.410	2.410	2.410	52,621
2026-06-08	2.470	2.470	2.270	2.270	2.270	41,296
2026-06-05	2.350	2.420	2.350	2.350	2.350	5,178
2026-06-04	2.650	2.800	2.300	2.390	2.390	32,488
2026-06-03	2.850	2.880	2.650	2.700	2.700	15,639
2026-06-02	2.850	2.900	2.770	2.840	2.840	6,252
2026-06-01	2.680	2.930	2.540	2.850	2.850	31,056
2026-05-29	2.480	2.540	2.430	2.500	2.500	28,178
2026-05-28	2.290	2.440	2.290	2.400	2.400	20,091
2026-05-27	2.340	2.360	2.260	2.270	2.270	3,302
2026-05-26	2.280	2.360	2.220	2.280	2.280	16,393
2026-05-25	2.150	2.280	2.150	2.270	2.270	10,409
2026-05-22	2.290	2.290	2.140	2.150	2.150	4,828
2026-05-21	2.310	2.310	2.150	2.220	2.220	2,544
2026-05-20	2.180	2.290	2.150	2.290	2.290	14,803
2026-05-19	2.150	2.150	2.100	2.150	2.150	9,775
2026-05-18	2.120	2.250	2.120	2.140	2.140	8,307
2026-05-15	2.100	2.200	2.090	2.150	2.150	796
2026-05-14	2.100	2.140	2.100	2.140	2.140	380
2026-05-13	2.150	2.210	2.090	2.180	2.180	2,514
2026-05-12	2.300	2.320	2.080	2.150	2.150	16,089
2026-05-11	2.100	2.600	2.100	2.180	2.180	45,231
2026-05-08	2.120	2.170	2.100	2.160	2.160	5,569
2026-05-07	2.140	2.230	2.050	2.170	2.170	17,081
2026-05-06	2.070	2.140	2.070	2.110	2.110	1,973
2026-05-05	2.140	2.140	2.050	2.100	2.100	921

← NewerPage 2 of 5 · 253 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.