PENTIXAPHARM HOLDING N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.460 | 1.530 | 1.382 | 1.440 | 1.440 | 7,540 |
| 2025-11-04 | 1.502 | 1.552 | 1.480 | 1.552 | 1.552 | 3,260 |
| 2025-11-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 5,753 |
| 2025-10-31 | 1.522 | 1.570 | 1.520 | 1.540 | 1.540 | 2,140 |
| 2025-10-30 | 1.598 | 1.598 | 1.520 | 1.540 | 1.540 | 10,663 |
| 2025-10-29 | 1.602 | 1.656 | 1.530 | 1.616 | 1.616 | 26,677 |
| 2025-10-28 | 1.602 | 1.656 | 1.600 | 1.656 | 1.656 | 1,713 |
| 2025-10-27 | 1.668 | 1.668 | 1.602 | 1.666 | 1.666 | 669 |
| 2025-10-24 | 1.740 | 1.740 | 1.582 | 1.674 | 1.674 | 62,269 |
| 2025-10-23 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 7,871 |
| 2025-10-22 | 1.792 | 1.838 | 1.750 | 1.764 | 1.764 | 34,254 |
| 2025-10-21 | 1.750 | 1.848 | 1.750 | 1.820 | 1.820 | 9,754 |
| 2025-10-20 | 1.750 | 1.794 | 1.750 | 1.790 | 1.790 | 201 |
| 2025-10-17 | 1.770 | 1.796 | 1.752 | 1.796 | 1.796 | 133 |
| 2025-10-16 | 1.770 | 1.776 | 1.770 | 1.776 | 1.776 | 1,281 |
| 2025-10-15 | 1.848 | 1.848 | 1.770 | 1.770 | 1.770 | 17,357 |
| 2025-10-14 | 1.762 | 1.816 | 1.760 | 1.806 | 1.806 | 9,554 |
| 2025-10-13 | 1.760 | 1.794 | 1.760 | 1.794 | 1.794 | 703 |
| 2025-10-10 | 1.772 | 1.918 | 1.762 | 1.776 | 1.776 | 11,849 |
| 2025-10-09 | 1.760 | 1.830 | 1.760 | 1.822 | 1.822 | 4,211 |
| 2025-10-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 5,524 |
| 2025-10-07 | 1.828 | 1.830 | 1.762 | 1.820 | 1.820 | 3,244 |
| 2025-10-06 | 1.762 | 1.762 | 1.762 | 1.762 | 1.762 | 14,451 |
| 2025-10-03 | 1.722 | 1.798 | 1.700 | 1.762 | 1.762 | 7,229 |
| 2025-10-02 | 1.772 | 1.794 | 1.720 | 1.720 | 1.720 | 11,190 |
| 2025-10-01 | 1.838 | 1.838 | 1.758 | 1.806 | 1.806 | 2,621 |
| 2025-09-30 | 1.832 | 1.832 | 1.832 | 1.832 | 1.832 | 7,394 |
| 2025-09-29 | 1.802 | 1.836 | 1.800 | 1.832 | 1.832 | 5,504 |
| 2025-09-26 | 1.936 | 1.940 | 1.810 | 1.810 | 1.810 | 22,477 |
| 2025-09-25 | 1.838 | 1.838 | 1.732 | 1.760 | 1.760 | 8,449 |
| 2025-09-24 | 1.842 | 1.880 | 1.758 | 1.790 | 1.790 | 11,873 |
| 2025-09-23 | 1.888 | 1.888 | 1.830 | 1.858 | 1.858 | 10,122 |
| 2025-09-22 | 1.868 | 1.868 | 1.868 | 1.868 | 1.868 | 9,665 |
| 2025-09-19 | 1.912 | 1.928 | 1.860 | 1.868 | 1.868 | 14,271 |
| 2025-09-18 | 1.850 | 1.940 | 1.822 | 1.892 | 1.892 | 34,823 |
| 2025-09-17 | 1.850 | 1.850 | 1.782 | 1.842 | 1.842 | 17,440 |
| 2025-09-16 | 1.724 | 1.868 | 1.690 | 1.836 | 1.836 | 55,255 |
| 2025-09-15 | 1.486 | 1.758 | 1.486 | 1.700 | 1.700 | 89,452 |
| 2025-09-12 | 1.462 | 1.546 | 1.460 | 1.508 | 1.508 | 7,987 |
| 2025-09-11 | 1.562 | 1.562 | 1.462 | 1.480 | 1.480 | 43,882 |
| 2025-09-10 | 1.620 | 1.622 | 1.560 | 1.560 | 1.560 | 38,053 |
| 2025-09-09 | 1.698 | 1.706 | 1.680 | 1.680 | 1.680 | 8,238 |
| 2025-09-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 8,904 |
| 2025-09-05 | 1.702 | 1.710 | 1.680 | 1.680 | 1.680 | 17,884 |
| 2025-09-04 | 1.702 | 1.744 | 1.682 | 1.708 | 1.708 | 10,525 |
| 2025-09-03 | 1.702 | 1.730 | 1.700 | 1.714 | 1.714 | 6,485 |
| 2025-09-02 | 1.702 | 1.758 | 1.700 | 1.716 | 1.716 | 10,559 |
| 2025-09-01 | 1.788 | 1.788 | 1.700 | 1.718 | 1.718 | 19,666 |
| 2025-08-29 | 1.726 | 1.746 | 1.726 | 1.746 | 1.746 | 5,579 |
| 2025-08-28 | 1.748 | 1.778 | 1.702 | 1.754 | 1.754 | 16,889 |
| 2025-08-27 | 1.712 | 1.766 | 1.712 | 1.732 | 1.732 | 16,177 |
| 2025-08-26 | 1.796 | 1.796 | 1.700 | 1.710 | 1.710 | 29,612 |
| 2025-08-25 | 1.856 | 1.856 | 1.714 | 1.752 | 1.752 | 4,387 |
| 2025-08-22 | 1.700 | 1.858 | 1.700 | 1.730 | 1.730 | 41,865 |
| 2025-08-21 | 1.836 | 1.836 | 1.712 | 1.766 | 1.766 | 13,604 |
| 2025-08-20 | 1.752 | 1.752 | 1.702 | 1.710 | 1.710 | 36,264 |
| 2025-08-19 | 1.722 | 1.800 | 1.702 | 1.760 | 1.760 | 46,908 |
| 2025-08-18 | 1.736 | 1.796 | 1.690 | 1.724 | 1.724 | 39,194 |
| 2025-08-15 | 1.848 | 1.848 | 1.690 | 1.756 | 1.756 | 50,613 |
| 2025-08-14 | 1.902 | 1.902 | 1.902 | 1.902 | 1.902 | 22,584 |
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.