PENTIXAPHARM HOLDING N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.040	2.110	1.980	2.110	2.110	6,555
2026-04-30	2.030	2.030	1.950	2.020	2.020	9,280
2026-04-29	2.090	2.090	2.070	2.070	2.070	804
2026-04-28	2.050	2.050	2.030	2.030	2.030	3,354
2026-04-27	2.060	2.080	1.990	2.050	2.050	10,744
2026-04-24	2.000	2.080	2.000	2.080	2.080	1,486
2026-04-23	2.120	2.120	2.020	2.040	2.040	9,083
2026-04-22	2.050	2.050	2.000	2.030	2.030	3,363
2026-04-21	2.060	2.090	2.010	2.060	2.060	2,072
2026-04-20	2.170	2.170	2.060	2.110	2.110	1,751
2026-04-17	2.030	2.150	2.030	2.100	2.100	6,229
2026-04-16	2.020	2.110	2.020	2.030	2.030	4,168
2026-04-15	2.070	2.080	2.000	2.000	2.000	531
2026-04-14	2.010	2.100	2.000	2.080	2.080	11,966
2026-04-13	2.020	2.130	2.000	2.040	2.040	1,407
2026-04-10	1.955	1.955	1.955	1.955	1.955	247
2026-04-09	1.955	1.995	1.955	1.995	1.995	198
2026-04-08	2.050	2.070	1.970	2.020	2.020	755
2026-04-07	2.040	2.050	2.000	2.040	2.040	11,422
2026-04-02	1.822	2.050	1.822	2.000	2.000	14,730
2026-04-01	1.924	1.930	1.896	1.896	1.896	322
2026-03-31	1.814	1.848	1.812	1.812	1.812	1,336
2026-03-30	1.840	1.900	1.812	1.876	1.876	7,397
2026-03-27	1.802	1.918	1.802	1.892	1.892	7,689
2026-03-26	1.878	1.878	1.804	1.840	1.840	2,255
2026-03-25	1.802	1.878	1.802	1.812	1.812	16,023
2026-03-24	1.830	1.918	1.802	1.802	1.802	715
2026-03-23	1.916	1.920	1.762	1.920	1.920	4,637
2026-03-20	1.870	1.870	1.804	1.846	1.846	1,528
2026-03-19	1.900	1.920	1.810	1.860	1.860	8,412
2026-03-18	1.906	1.922	1.870	1.870	1.870	8,820
2026-03-17	1.908	1.910	1.906	1.906	1.906	4,745
2026-03-16	2.005	2.005	1.906	1.936	1.936	12,260
2026-03-13	1.940	2.030	1.940	1.980	1.980	1,118
2026-03-12	1.950	1.980	1.940	1.980	1.980	1,633
2026-03-11	1.940	1.982	1.940	1.982	1.982	7,837
2026-03-10	1.980	1.986	1.980	1.986	1.986	1,000
2026-03-09	2.005	2.010	1.940	1.978	1.978	15,899
2026-03-06	1.980	2.115	1.966	2.015	2.015	36,857
2026-03-05	2.115	2.115	2.015	2.080	2.080	6,673
2026-03-04	1.930	2.050	1.930	2.050	2.050	2,851
2026-03-03	1.960	2.055	1.882	1.926	1.926	8,187
2026-03-02	2.050	2.095	1.988	1.988	1.988	34,193
2026-02-27	2.040	2.195	2.040	2.080	2.080	6,917
2026-02-26	2.190	2.190	2.075	2.120	2.120	27,305
2026-02-25	2.255	2.300	2.120	2.190	2.190	44,337
2026-02-24	2.195	2.295	2.040	2.175	2.175	14,731
2026-02-23	2.370	2.535	2.040	2.190	2.190	110,141
2026-02-20	3.395	3.700	2.410	2.595	2.595	228,598
2026-02-19	2.660	2.800	2.340	2.700	2.700	287,101
2026-02-18	1.850	1.968	1.850	1.936	1.936	3,332
2026-02-17	1.918	1.968	1.852	1.910	1.910	2,290
2026-02-16	1.972	1.972	1.850	1.918	1.918	2,358
2026-02-13	1.938	1.938	1.938	1.938	1.938	4,590
2026-02-12	1.892	1.950	1.850	1.900	1.900	4,590
2026-02-11	1.890	1.958	1.890	1.932	1.932	856
2026-02-10	1.892	1.972	1.890	1.924	1.924	9,676
2026-02-09	1.958	1.974	1.892	1.932	1.932	10,046
2026-02-06	1.832	1.920	1.832	1.906	1.906	773
2026-02-05	1.960	1.998	1.880	1.896	1.896	20,083

← NewerPage 3 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.