PENTIXAPHARM HOLDING N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.832 | 1.938 | 1.830 | 1.878 | 1.878 | 7,748 |
| 2026-02-03 | 1.828 | 1.880 | 1.820 | 1.880 | 1.880 | 3,212 |
| 2026-02-02 | 1.938 | 1.938 | 1.826 | 1.878 | 1.878 | 2,677 |
| 2026-01-30 | 1.890 | 1.960 | 1.826 | 1.894 | 1.894 | 6,173 |
| 2026-01-29 | 1.832 | 1.940 | 1.832 | 1.920 | 1.920 | 3,938 |
| 2026-01-28 | 1.902 | 1.930 | 1.820 | 1.846 | 1.846 | 11,539 |
| 2026-01-27 | 1.942 | 1.948 | 1.918 | 1.918 | 1.918 | 17,947 |
| 2026-01-26 | 1.950 | 1.992 | 1.940 | 1.978 | 1.978 | 14,414 |
| 2026-01-23 | 1.998 | 2.000 | 1.942 | 2.000 | 2.000 | 10,150 |
| 2026-01-22 | 1.942 | 2.000 | 1.942 | 1.970 | 1.970 | 9,157 |
| 2026-01-21 | 1.942 | 2.045 | 1.942 | 2.005 | 2.005 | 1,098 |
| 2026-01-20 | 2.040 | 2.075 | 1.970 | 1.970 | 1.970 | 1,934 |
| 2026-01-19 | 2.010 | 2.095 | 2.000 | 2.050 | 2.050 | 7,357 |
| 2026-01-16 | 2.080 | 2.080 | 1.962 | 2.020 | 2.020 | 4,604 |
| 2026-01-15 | 2.155 | 2.155 | 1.952 | 2.015 | 2.015 | 16,726 |
| 2026-01-14 | 2.175 | 2.175 | 2.005 | 2.065 | 2.065 | 18,080 |
| 2026-01-13 | 2.155 | 2.180 | 2.040 | 2.180 | 2.180 | 19,422 |
| 2026-01-12 | 1.920 | 2.310 | 1.920 | 2.065 | 2.065 | 87,086 |
| 2026-01-09 | 2.025 | 2.055 | 1.862 | 1.920 | 1.920 | 40,235 |
| 2026-01-08 | 2.185 | 2.290 | 1.770 | 1.870 | 1.870 | 58,428 |
| 2026-01-07 | 1.694 | 1.984 | 1.666 | 1.970 | 1.970 | 88,598 |
| 2026-01-06 | 1.540 | 1.594 | 1.540 | 1.576 | 1.576 | 3,614 |
| 2026-01-05 | 1.502 | 1.650 | 1.502 | 1.590 | 1.590 | 15,707 |
| 2026-01-02 | 1.482 | 1.540 | 1.482 | 1.540 | 1.540 | 9,143 |
| 2025-12-30 | 1.530 | 1.532 | 1.450 | 1.482 | 1.482 | 23,717 |
| 2025-12-29 | 1.522 | 1.580 | 1.500 | 1.500 | 1.500 | 21,432 |
| 2025-12-23 | 1.678 | 1.678 | 1.500 | 1.540 | 1.540 | 47,592 |
| 2025-12-22 | 1.462 | 1.680 | 1.462 | 1.626 | 1.626 | 28,394 |
| 2025-12-19 | 1.506 | 1.536 | 1.462 | 1.532 | 1.532 | 39,275 |
| 2025-12-18 | 1.512 | 1.512 | 1.512 | 1.512 | 1.512 | 5,018 |
| 2025-12-17 | 1.512 | 1.512 | 1.512 | 1.512 | 1.512 | 8,865 |
| 2025-12-16 | 1.502 | 1.550 | 1.482 | 1.512 | 1.512 | 16,715 |
| 2025-12-15 | 1.496 | 1.496 | 1.496 | 1.496 | 1.496 | 5,041 |
| 2025-12-12 | 1.500 | 1.526 | 1.462 | 1.496 | 1.496 | 23,815 |
| 2025-12-11 | 1.546 | 1.546 | 1.470 | 1.504 | 1.504 | 12,644 |
| 2025-12-10 | 1.482 | 1.538 | 1.444 | 1.538 | 1.538 | 2,881 |
| 2025-12-09 | 1.518 | 1.518 | 1.460 | 1.466 | 1.466 | 2,565 |
| 2025-12-08 | 1.536 | 1.536 | 1.440 | 1.486 | 1.486 | 12,251 |
| 2025-12-05 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 2,321 |
| 2025-12-04 | 1.500 | 1.530 | 1.452 | 1.490 | 1.490 | 7,618 |
| 2025-12-03 | 1.488 | 1.500 | 1.442 | 1.470 | 1.470 | 6,859 |
| 2025-12-02 | 1.420 | 1.490 | 1.420 | 1.466 | 1.466 | 4,357 |
| 2025-12-01 | 1.578 | 1.578 | 1.440 | 1.466 | 1.466 | 12,098 |
| 2025-11-28 | 1.402 | 1.516 | 1.402 | 1.516 | 1.516 | 11,817 |
| 2025-11-27 | 1.352 | 1.466 | 1.352 | 1.466 | 1.466 | 54,811 |
| 2025-11-26 | 1.376 | 1.376 | 1.376 | 1.376 | 1.376 | 0 |
| 2025-11-25 | 1.402 | 1.414 | 1.352 | 1.376 | 1.376 | 19,838 |
| 2025-11-24 | 1.362 | 1.412 | 1.360 | 1.392 | 1.392 | 32,713 |
| 2025-11-21 | 1.338 | 1.400 | 1.300 | 1.378 | 1.378 | 10,601 |
| 2025-11-20 | 1.360 | 1.450 | 1.340 | 1.394 | 1.394 | 3,339 |
| 2025-11-19 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 5,575 |
| 2025-11-18 | 1.402 | 1.448 | 1.390 | 1.448 | 1.448 | 1,493 |
| 2025-11-17 | 1.568 | 1.568 | 1.440 | 1.450 | 1.450 | 5,570 |
| 2025-11-14 | 1.520 | 1.526 | 1.480 | 1.504 | 1.504 | 16,090 |
| 2025-11-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 78 |
| 2025-11-12 | 1.522 | 1.540 | 1.522 | 1.530 | 1.530 | 8,060 |
| 2025-11-11 | 1.312 | 1.476 | 1.312 | 1.476 | 1.476 | 17,497 |
| 2025-11-10 | 1.482 | 1.558 | 1.330 | 1.382 | 1.382 | 34,568 |
| 2025-11-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 38,895 |
| 2025-11-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10,454 |
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.