PENTIXAPHARM HOLDING N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-02-20 | 4.500 | 4.500 | 4.045 | 4.260 | 4.260 | 32,912 |
| 2025-02-19 | 4.505 | 4.720 | 4.390 | 4.465 | 4.465 | 46,609 |
| 2025-02-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-02-17 | 4.065 | 4.400 | 3.900 | 4.250 | 4.250 | 120,428 |
| 2025-02-14 | 3.630 | 3.770 | 3.590 | 3.770 | 3.770 | 49,336 |
| 2025-02-13 | 3.405 | 3.600 | 3.340 | 3.555 | 3.555 | 81,566 |
| 2025-02-12 | 3.435 | 3.440 | 3.330 | 3.370 | 3.370 | 21,064 |
| 2025-02-11 | 3.195 | 3.545 | 3.195 | 3.410 | 3.410 | 74,459 |
| 2025-02-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-02-07 | 3.095 | 3.195 | 3.070 | 3.080 | 3.080 | 15,270 |
| 2025-02-06 | 3.100 | 3.195 | 3.080 | 3.100 | 3.100 | 17,983 |
| 2025-02-05 | 3.270 | 3.285 | 3.105 | 3.115 | 3.115 | 19,841 |
| 2025-02-04 | 3.165 | 3.345 | 3.165 | 3.240 | 3.240 | 25,571 |
| 2025-02-03 | 3.005 | 3.160 | 3.005 | 3.150 | 3.150 | 50,921 |
| 2025-01-31 | 3.005 | 3.085 | 2.975 | 2.990 | 2.990 | 15,377 |
| 2025-01-30 | 3.000 | 3.085 | 2.970 | 2.970 | 2.970 | 18,215 |
| 2025-01-29 | 3.005 | 3.105 | 3.000 | 3.000 | 3.000 | 24,570 |
| 2025-01-28 | 2.975 | 3.135 | 2.975 | 3.060 | 3.060 | 16,227 |
| 2025-01-27 | 2.995 | 3.080 | 2.975 | 2.995 | 2.995 | 28,002 |
| 2025-01-24 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2025-01-23 | 3.095 | 3.195 | 3.005 | 3.175 | 3.175 | 31,696 |
| 2025-01-22 | 2.955 | 3.080 | 2.955 | 3.025 | 3.025 | 21,170 |
| 2025-01-21 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 0 |
| 2025-01-20 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 0 |
| 2025-01-17 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 0 |
| 2025-01-16 | 2.955 | 3.025 | 2.955 | 2.965 | 2.965 | 6,970 |
| 2025-01-15 | 2.995 | 3.050 | 2.930 | 2.975 | 2.975 | 13,780 |
| 2025-01-14 | 2.945 | 3.040 | 2.935 | 2.935 | 2.935 | 9,572 |
| 2025-01-13 | 2.925 | 3.040 | 2.925 | 2.990 | 2.990 | 6,611 |
| 2025-01-10 | 3.000 | 3.040 | 2.910 | 2.990 | 2.990 | 15,233 |
| 2025-01-09 | 2.960 | 3.000 | 2.920 | 3.000 | 3.000 | 6,875 |
| 2025-01-08 | 3.035 | 3.035 | 3.035 | 3.035 | 3.035 | 0 |
| 2025-01-07 | 3.050 | 3.110 | 2.980 | 3.035 | 3.035 | 28,823 |
| 2025-01-06 | 2.940 | 3.045 | 2.905 | 2.960 | 2.960 | 11,580 |
| 2025-01-03 | 2.900 | 2.985 | 2.900 | 2.970 | 2.970 | 2,607 |
| 2025-01-02 | 2.910 | 3.000 | 2.855 | 2.920 | 2.920 | 9,673 |
| 2024-12-30 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-12-27 | 2.910 | 2.940 | 2.840 | 2.940 | 2.940 | 34,638 |
| 2024-12-23 | 2.805 | 2.990 | 2.805 | 2.880 | 2.880 | 31,681 |
| 2024-12-20 | 2.900 | 2.990 | 2.805 | 2.805 | 2.805 | 38,502 |
| 2024-12-19 | 2.850 | 3.040 | 2.825 | 2.990 | 2.990 | 16,474 |
| 2024-12-18 | 2.900 | 2.980 | 2.870 | 2.910 | 2.910 | 39,428 |
| 2024-12-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-12-16 | 2.995 | 3.090 | 2.900 | 3.060 | 3.060 | 40,198 |
| 2024-12-13 | 3.090 | 3.100 | 3.000 | 3.020 | 3.020 | 11,223 |
| 2024-12-12 | 2.960 | 3.100 | 2.960 | 3.040 | 3.040 | 11,509 |
| 2024-12-11 | 3.000 | 3.130 | 2.970 | 3.050 | 3.050 | 12,459 |
| 2024-12-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-12-09 | 3.080 | 3.170 | 3.050 | 3.090 | 3.090 | 30,797 |
| 2024-12-06 | 3.050 | 3.165 | 3.015 | 3.145 | 3.145 | 11,206 |
| 2024-12-05 | 3.135 | 3.150 | 3.050 | 3.080 | 3.080 | 16,482 |
| 2024-12-04 | 3.170 | 3.170 | 3.040 | 3.120 | 3.120 | 5,745 |
| 2024-12-03 | 3.010 | 3.260 | 3.010 | 3.175 | 3.175 | 85,064 |
| 2024-12-02 | 3.040 | 3.070 | 2.970 | 3.070 | 3.070 | 48,345 |
| 2024-11-29 | 3.085 | 3.085 | 2.900 | 3.040 | 3.040 | 49,995 |
| 2024-11-28 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2024-11-27 | 3.110 | 3.115 | 2.960 | 2.975 | 2.975 | 25,900 |
| 2024-11-26 | 3.200 | 3.200 | 3.000 | 3.050 | 3.050 | 73,774 |
| 2024-11-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
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.