Skip to main content
Pentixapharm Holding AG (ETR:PTP)
Germany flag Germany · Delayed Price · Currency is EUR
2.090
+0.060 (2.96%)
Last updated: Apr 29, 2026, 9:02 AM CET

Pentixapharm Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.092.092.092.09-2.96%-
Apr 28, 20262.052.052.032.032.03-0.98%3,354
Apr 27, 20262.062.081.992.052.05-1.44%10,744
Apr 24, 20262.002.082.002.082.081.96%1,486
Apr 23, 20262.122.122.022.042.040.49%9,083
Apr 22, 20262.052.052.002.032.03-1.46%3,363
Apr 21, 20262.062.092.012.062.06-2.37%2,072
Apr 20, 20262.172.172.062.112.110.48%1,751
Apr 17, 20262.032.152.032.102.103.45%6,229
Apr 16, 20262.022.112.022.032.031.50%4,168
Apr 15, 20262.072.082.002.002.00-3.85%531
Apr 14, 20262.012.102.002.082.081.96%11,966
Apr 13, 20262.022.132.002.042.044.35%1,407
Apr 10, 20261.961.961.961.961.96-2.01%247
Apr 9, 20261.962.001.962.002.00-1.24%198
Apr 8, 20262.052.071.972.022.02-0.98%755
Apr 7, 20262.042.052.002.042.042.00%11,422
Apr 2, 20261.822.051.822.002.005.49%14,730
Apr 1, 20261.921.931.901.901.904.64%322
Mar 31, 20261.811.851.811.811.81-3.41%1,336
Mar 30, 20261.841.901.811.881.88-0.85%7,397
Mar 27, 20261.801.921.801.891.892.83%7,689
Mar 26, 20261.881.881.801.841.841.55%2,255
Mar 25, 20261.801.881.801.811.810.55%9,823
Mar 24, 20261.831.921.801.801.80-6.15%715
Mar 23, 20261.921.921.761.921.924.01%4,637
Mar 20, 20261.871.871.801.851.85-0.75%1,528
Mar 19, 20261.901.921.811.861.86-0.53%8,412
Mar 18, 20261.911.921.871.871.87-1.89%8,820
Mar 17, 20261.911.911.911.911.91-1.55%4,745
Mar 16, 20262.012.011.911.941.94-2.22%12,260
Mar 13, 20261.942.031.941.981.98-748
Mar 12, 20261.951.981.941.981.98-0.10%1,633
Mar 11, 20261.941.981.941.981.98-0.20%7,837
Mar 10, 20261.981.991.981.991.990.40%1,000
Mar 9, 20262.012.011.941.981.98-1.84%15,899
Mar 6, 20261.982.121.972.022.02-3.12%36,857
Mar 5, 20262.122.122.022.082.081.46%282
Mar 4, 20261.932.051.932.052.056.44%2,851
Mar 3, 20261.962.061.881.931.93-3.12%8,187
Mar 2, 20262.052.101.991.991.99-4.42%22,538
Feb 27, 20262.042.202.042.082.08-1.89%6,917
Feb 26, 20262.192.192.082.122.12-3.20%27,305
Feb 25, 20262.262.302.122.192.190.69%43,520
Feb 24, 20262.202.302.042.182.18-0.68%14,731
Feb 23, 20262.372.542.042.192.19-15.61%110,141
Feb 20, 20263.403.702.412.602.60-3.89%222,798
Feb 19, 20262.662.802.342.702.7039.46%282,156
Feb 18, 20261.851.971.851.941.941.36%3,332
Feb 17, 20261.921.971.851.911.91-0.42%2,290
Feb 16, 20261.971.971.851.921.92-1.03%2,358
Feb 13, 20261.941.941.941.941.942.00%-
Feb 12, 20261.891.951.851.901.90-1.66%4,590
Feb 11, 20261.891.961.891.931.930.42%856
Feb 10, 20261.891.971.891.921.92-0.41%9,676
Feb 9, 20261.961.971.891.931.931.36%10,046
Feb 6, 20261.831.921.831.911.910.53%773
Feb 5, 20261.962.001.881.901.900.96%20,083
Feb 4, 20261.831.941.831.881.88-0.11%7,648
Feb 3, 20261.831.881.821.881.880.11%3,212
Feb 2, 20261.941.941.831.881.88-0.84%2,677
Jan 30, 20261.891.961.831.891.89-1.35%6,173
Jan 29, 20261.831.941.831.921.924.01%3,938
Jan 28, 20261.901.931.821.851.85-3.75%11,539
Jan 27, 20261.941.951.921.921.92-3.03%17,947
Jan 26, 20261.951.991.941.981.98-1.10%14,414
Jan 23, 20262.002.001.942.002.001.52%10,150
Jan 22, 20261.942.001.941.971.97-1.75%9,157
Jan 21, 20261.942.051.942.012.011.78%1,098
Jan 20, 20262.042.081.971.971.97-3.90%1,934
Jan 19, 20262.012.102.002.052.051.49%7,357
Jan 16, 20262.082.081.962.022.020.25%4,604
Jan 15, 20262.162.161.952.022.02-2.42%16,726
Jan 14, 20262.182.182.012.072.07-5.28%18,080
Jan 13, 20262.162.182.042.182.185.57%19,422
Jan 12, 20261.922.311.922.072.077.55%87,086
Jan 9, 20262.032.061.861.921.922.67%40,235
Jan 8, 20262.192.291.771.871.87-5.08%56,828
Jan 7, 20261.691.981.671.971.9725.00%81,220
Jan 6, 20261.541.591.541.581.58-0.88%3,614
Jan 5, 20261.501.651.501.591.593.25%15,401
Jan 2, 20261.481.541.481.541.543.91%7,941
Dec 30, 20251.531.531.451.481.48-1.20%23,717
Dec 29, 20251.521.581.501.501.50-2.60%21,432
Dec 23, 20251.681.681.501.541.54-5.29%46,592
Dec 22, 20251.461.681.461.631.636.14%28,214
Dec 19, 20251.511.541.461.531.530.66%39,275
Dec 18, 20251.541.541.501.521.52-0.26%5,018
Dec 17, 20251.491.551.491.531.530.93%8,865
Dec 16, 20251.501.551.481.511.51-0.92%16,715
Dec 15, 20251.481.551.481.531.532.01%5,041
Dec 12, 20251.501.531.461.501.50-0.53%23,815
Dec 11, 20251.551.551.471.501.50-2.21%12,644
Dec 10, 20251.481.541.441.541.544.91%2,881
Dec 9, 20251.521.521.461.471.47-1.35%2,565
Dec 8, 20251.541.541.441.491.49-0.93%12,166
Dec 5, 20251.441.501.441.501.500.67%2,321
Dec 4, 20251.501.531.451.491.491.36%7,618
Dec 3, 20251.491.501.441.471.470.27%6,859
Dec 2, 20251.421.491.421.471.47-4,357