PENTIXAPHARM HOLDING N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.245 | 3.465 | 3.200 | 3.270 | 3.270 | 74,258 |
| 2024-11-21 | 3.150 | 3.285 | 3.025 | 3.215 | 3.215 | 50,249 |
| 2024-11-20 | 2.910 | 3.155 | 2.910 | 3.110 | 3.110 | 25,954 |
| 2024-11-19 | 2.870 | 3.000 | 2.870 | 2.970 | 2.970 | 24,467 |
| 2024-11-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-11-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-11-14 | 2.845 | 3.035 | 2.820 | 2.900 | 2.900 | 33,486 |
| 2024-11-13 | 2.920 | 3.180 | 2.770 | 2.860 | 2.860 | 127,644 |
| 2024-11-12 | 3.050 | 3.050 | 2.900 | 2.950 | 2.950 | 47,107 |
| 2024-11-11 | 3.100 | 3.200 | 3.025 | 3.050 | 3.050 | 33,617 |
| 2024-11-08 | 3.215 | 3.280 | 3.190 | 3.200 | 3.200 | 20,644 |
| 2024-11-07 | 3.380 | 3.445 | 3.210 | 3.210 | 3.210 | 32,377 |
| 2024-11-06 | 3.480 | 3.485 | 3.360 | 3.430 | 3.430 | 13,900 |
| 2024-11-05 | 3.500 | 3.500 | 3.370 | 3.420 | 3.420 | 48,149 |
| 2024-11-04 | 3.620 | 3.655 | 3.370 | 3.410 | 3.410 | 60,690 |
| 2024-11-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-10-31 | 3.550 | 3.600 | 3.520 | 3.550 | 3.550 | 21,379 |
| 2024-10-30 | 3.550 | 3.610 | 3.515 | 3.570 | 3.570 | 42,413 |
| 2024-10-29 | 3.550 | 3.670 | 3.550 | 3.560 | 3.560 | 30,186 |
| 2024-10-28 | 3.540 | 3.660 | 3.510 | 3.590 | 3.590 | 25,115 |
| 2024-10-25 | 3.505 | 3.590 | 3.505 | 3.540 | 3.540 | 13,092 |
| 2024-10-24 | 3.650 | 3.650 | 3.495 | 3.520 | 3.520 | 157,537 |
| 2024-10-23 | 3.865 | 3.865 | 3.600 | 3.645 | 3.645 | 58,904 |
| 2024-10-22 | 3.760 | 3.980 | 3.760 | 3.815 | 3.815 | 31,504 |
| 2024-10-21 | 3.845 | 4.060 | 3.805 | 3.900 | 3.900 | 127,071 |
| 2024-10-18 | 3.500 | 3.820 | 3.500 | 3.820 | 3.820 | 98,792 |
| 2024-10-17 | 3.470 | 3.525 | 3.380 | 3.500 | 3.500 | 44,342 |
| 2024-10-16 | 3.410 | 3.480 | 3.365 | 3.445 | 3.445 | 176,597 |
| 2024-10-15 | 3.565 | 3.575 | 3.445 | 3.445 | 3.445 | 189,991 |
| 2024-10-14 | 3.560 | 3.700 | 3.500 | 3.560 | 3.560 | 108,827 |
| 2024-10-11 | 3.400 | 3.600 | 3.400 | 3.535 | 3.535 | 177,565 |
| 2024-10-10 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 0 |
| 2024-10-09 | 3.670 | 3.900 | 3.595 | 3.595 | 3.595 | 346,962 |
| 2024-10-08 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 0 |
| 2024-10-07 | 4.550 | 4.600 | 4.065 | 4.065 | 4.065 | 644,427 |
| 2024-10-04 | 4.340 | 4.955 | 4.280 | 4.600 | 4.600 | 185,341 |
| 2024-10-03 | 5.100 | 5.150 | 4.375 | 4.440 | 4.440 | 924,849 |
← NewerPage 9 of 9 · 517 trading days
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.