PENTIXAPHARM HOLDING N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.910	1.950	1.902	1.902	1.902	33,671
2025-08-12	1.930	1.930	1.930	1.930	1.930	9,853
2025-08-11	1.930	1.960	1.930	1.930	1.930	65,528
2025-08-08	1.952	1.954	1.932	1.934	1.934	17,294
2025-08-07	2.025	2.025	1.948	1.950	1.950	49,498
2025-08-06	1.938	1.992	1.936	1.962	1.962	3,915
2025-08-05	1.952	1.990	1.932	1.932	1.932	13,023
2025-08-04	1.950	2.000	1.950	1.992	1.992	9,512
2025-08-01	2.035	2.035	1.966	1.982	1.982	44,837
2025-07-31	1.960	2.020	1.960	2.005	2.005	15,058
2025-07-30	1.952	2.040	1.952	2.015	2.015	9,433
2025-07-29	1.946	2.045	1.946	1.992	1.992	22,663
2025-07-28	2.000	2.045	1.954	1.976	1.976	16,257
2025-07-25	2.005	2.010	1.950	1.952	1.952	9,734
2025-07-24	1.990	2.020	1.932	1.964	1.964	19,528
2025-07-23	1.950	1.950	1.950	1.950	1.950	42,035
2025-07-22	1.904	1.998	1.904	1.950	1.950	34,957
2025-07-21	1.950	1.950	1.950	1.950	1.950	8,455
2025-07-18	2.025	2.025	1.950	1.950	1.950	32,851
2025-07-17	1.962	2.020	1.962	2.000	2.000	10,656
2025-07-16	1.944	1.944	1.944	1.944	1.944	56,339
2025-07-15	2.065	2.065	1.920	1.944	1.944	50,063
2025-07-14	2.005	2.005	1.922	1.922	1.922	15,607
2025-07-11	2.055	2.060	1.922	2.015	2.015	48,609
2025-07-10	2.065	2.080	2.055	2.075	2.075	4,450
2025-07-09	2.080	2.115	2.060	2.060	2.060	13,182
2025-07-08	2.190	2.190	2.090	2.115	2.115	21,623
2025-07-07	2.190	2.190	2.080	2.130	2.130	19,645
2025-07-04	2.120	2.165	2.120	2.165	2.165	2,815
2025-07-03	2.175	2.195	2.135	2.190	2.190	10,254
2025-07-02	2.195	2.195	2.125	2.155	2.155	11,886
2025-07-01	2.155	2.155	2.155	2.155	2.155	15,859
2025-06-30	2.155	2.155	2.155	2.155	2.155	11,553
2025-06-27	2.180	2.200	2.150	2.155	2.155	12,404
2025-06-26	2.150	2.220	2.150	2.200	2.200	6,716
2025-06-25	2.100	2.220	2.100	2.170	2.170	18,902
2025-06-24	2.205	2.265	2.125	2.195	2.195	14,709
2025-06-23	2.260	2.315	2.130	2.130	2.130	32,791
2025-06-20	2.400	2.440	2.260	2.260	2.260	716,542
2025-06-19	2.510	2.555	2.400	2.470	2.470	21,574
2025-06-18	2.445	2.460	2.400	2.460	2.460	6,994
2025-06-17	2.570	2.570	2.400	2.435	2.435	5,827
2025-06-16	2.565	2.565	2.400	2.425	2.425	22,532
2025-06-13	2.420	2.490	2.400	2.410	2.410	11,701
2025-06-12	2.450	2.495	2.410	2.415	2.415	35,657
2025-06-11	2.500	2.500	2.450	2.450	2.450	15,072
2025-06-10	2.530	2.530	2.410	2.470	2.470	31,255
2025-06-09	2.585	2.585	2.585	2.585	2.585	13,577
2025-06-06	2.585	2.585	2.585	2.585	2.585	25,131
2025-06-05	2.585	2.585	2.585	2.585	2.585	14,837
2025-06-04	2.565	2.695	2.405	2.585	2.585	61,094
2025-06-03	2.505	2.535	2.505	2.515	2.515	12,586
2025-06-02	2.645	2.645	2.500	2.520	2.520	41,071
2025-05-30	2.725	2.770	2.495	2.565	2.565	67,009
2025-05-29	2.725	2.740	2.720	2.725	2.725	2,435
2025-05-28	2.805	2.830	2.700	2.710	2.710	27,627
2025-05-27	2.750	2.900	2.750	2.810	2.810	23,150
2025-05-26	2.765	2.805	2.705	2.705	2.705	20,092
2025-05-23	2.915	2.915	2.730	2.780	2.780	12,224
2025-05-22	2.885	2.920	2.765	2.775	2.775	20,749

← NewerPage 6 of 9 · 517 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.