PENTIXAPHARM HOLDING N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.880 | 2.940 | 2.880 | 2.880 | 2.880 | 8,079 |
| 2025-05-20 | 2.915 | 2.915 | 2.865 | 2.900 | 2.900 | 4,422 |
| 2025-05-19 | 2.875 | 2.965 | 2.825 | 2.865 | 2.865 | 11,876 |
| 2025-05-16 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 6,517 |
| 2025-05-15 | 2.935 | 2.940 | 2.875 | 2.935 | 2.935 | 5,151 |
| 2025-05-14 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-05-13 | 2.885 | 2.975 | 2.870 | 2.975 | 2.975 | 12,594 |
| 2025-05-12 | 3.075 | 3.130 | 2.885 | 2.895 | 2.895 | 33,863 |
| 2025-05-09 | 3.005 | 3.040 | 2.940 | 3.030 | 3.030 | 24,571 |
| 2025-05-08 | 2.945 | 3.195 | 2.945 | 3.025 | 3.025 | 31,574 |
| 2025-05-07 | 2.975 | 3.050 | 2.885 | 2.900 | 2.900 | 9,988 |
| 2025-05-06 | 2.845 | 2.900 | 2.845 | 2.870 | 2.870 | 5,151 |
| 2025-05-05 | 2.965 | 3.045 | 2.880 | 2.920 | 2.920 | 28,342 |
| 2025-05-02 | 2.980 | 3.050 | 2.960 | 2.960 | 2.960 | 14,063 |
| 2025-04-30 | 2.810 | 2.960 | 2.810 | 2.900 | 2.900 | 18,302 |
| 2025-04-29 | 2.865 | 2.865 | 2.865 | 2.865 | 2.865 | 0 |
| 2025-04-28 | 2.905 | 2.910 | 2.710 | 2.865 | 2.865 | 38,523 |
| 2025-04-25 | 2.920 | 2.965 | 2.905 | 2.905 | 2.905 | 5,866 |
| 2025-04-24 | 3.005 | 3.005 | 2.905 | 2.910 | 2.910 | 15,715 |
| 2025-04-23 | 2.910 | 3.020 | 2.825 | 3.000 | 3.000 | 27,924 |
| 2025-04-22 | 2.850 | 2.945 | 2.825 | 2.825 | 2.825 | 16,147 |
| 2025-04-17 | 2.805 | 2.830 | 2.800 | 2.800 | 2.800 | 1,095 |
| 2025-04-16 | 2.800 | 2.830 | 2.705 | 2.800 | 2.800 | 7,927 |
| 2025-04-15 | 2.705 | 2.705 | 2.705 | 2.705 | 2.705 | 0 |
| 2025-04-14 | 2.615 | 2.820 | 2.615 | 2.705 | 2.705 | 0 |
| 2025-04-11 | 2.795 | 2.795 | 2.375 | 2.560 | 2.560 | 143,062 |
| 2025-04-10 | 2.820 | 3.000 | 2.765 | 2.785 | 2.785 | 32,410 |
| 2025-04-09 | 2.760 | 2.785 | 2.605 | 2.755 | 2.755 | 22,164 |
| 2025-04-08 | 2.695 | 2.840 | 2.695 | 2.790 | 2.790 | 24,470 |
| 2025-04-07 | 2.705 | 2.895 | 2.700 | 2.795 | 2.795 | 16,273 |
| 2025-04-04 | 3.050 | 3.050 | 2.800 | 2.865 | 2.865 | 25,307 |
| 2025-04-03 | 3.065 | 3.090 | 2.910 | 2.950 | 2.950 | 32,735 |
| 2025-04-02 | 3.135 | 3.140 | 3.060 | 3.060 | 3.060 | 12,857 |
| 2025-04-01 | 3.100 | 3.155 | 3.055 | 3.145 | 3.145 | 12,951 |
| 2025-03-31 | 3.205 | 3.250 | 3.005 | 3.020 | 3.020 | 22,515 |
| 2025-03-28 | 3.335 | 3.380 | 3.250 | 3.250 | 3.250 | 31,996 |
| 2025-03-27 | 3.260 | 3.420 | 3.260 | 3.400 | 3.400 | 10,357 |
| 2025-03-26 | 3.305 | 3.400 | 3.255 | 3.335 | 3.335 | 10,228 |
| 2025-03-25 | 3.395 | 3.445 | 3.300 | 3.365 | 3.365 | 13,456 |
| 2025-03-24 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 0 |
| 2025-03-21 | 3.305 | 3.315 | 3.295 | 3.295 | 3.295 | 14,772 |
| 2025-03-20 | 3.385 | 3.430 | 3.310 | 3.310 | 3.310 | 13,691 |
| 2025-03-19 | 3.415 | 3.500 | 3.380 | 3.400 | 3.400 | 14,099 |
| 2025-03-18 | 3.500 | 3.560 | 3.365 | 3.410 | 3.410 | 33,430 |
| 2025-03-17 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 0 |
| 2025-03-14 | 3.575 | 3.635 | 3.460 | 3.565 | 3.565 | 19,670 |
| 2025-03-13 | 3.840 | 4.000 | 3.540 | 3.540 | 3.540 | 47,766 |
| 2025-03-12 | 3.605 | 3.820 | 3.605 | 3.810 | 3.810 | 7,519 |
| 2025-03-11 | 3.460 | 3.800 | 3.460 | 3.705 | 3.705 | 12,702 |
| 2025-03-10 | 3.445 | 3.620 | 3.420 | 3.485 | 3.485 | 1,760 |
| 2025-03-07 | 3.320 | 3.615 | 3.315 | 3.590 | 3.590 | 30,245 |
| 2025-03-06 | 3.505 | 3.685 | 3.400 | 3.400 | 3.400 | 8,237 |
| 2025-03-05 | 3.335 | 3.830 | 3.270 | 3.585 | 3.585 | 67,648 |
| 2025-03-04 | 3.950 | 3.950 | 3.120 | 3.235 | 3.235 | 74,893 |
| 2025-03-03 | 4.085 | 4.095 | 3.855 | 3.930 | 3.930 | 27,843 |
| 2025-02-28 | 4.120 | 4.215 | 4.050 | 4.170 | 4.170 | 14,701 |
| 2025-02-27 | 4.295 | 4.295 | 4.105 | 4.175 | 4.175 | 12,354 |
| 2025-02-26 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-02-25 | 4.070 | 4.200 | 4.040 | 4.160 | 4.160 | 35,693 |
| 2025-02-24 | 4.130 | 4.235 | 4.030 | 4.130 | 4.130 | 23,571 |
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.