Phibro Animal Health Corporation (FRA:PB8)
Germany
· Delayed Price · Currency is EUR 34.60
-0.60 (-1.70%)
Last updated: Dec 5, 2025, 8:02 AM CET
Phibro Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Dec 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Dec 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Nov 28, 2025 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -1.09% | 660 |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Nov 25, 2025 | 36.80 | 37.80 | 36.80 | 37.80 | 37.70 | 5.59% | 25 |
| Nov 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.70 | 2.29% | - |
| Nov 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | -3.31% | - |
| Nov 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | -2.16% | - |
| Nov 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | -2.63% | - |
| Nov 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | -1.55% | - |
| Nov 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | 2.12% | - |
| Nov 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.70 | -2.58% | - |
| Nov 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | -0.51% | - |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -0.51% | - |
| Nov 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | 1.03% | - |
| Nov 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.69 | 4.86% | 75 |
| Nov 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | 4.52% | - |
| Nov 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | -2.21% | - |
| Nov 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | -1.63% | - |
| Nov 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | 1.66% | - |
| Nov 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | -0.55% | - |
| Oct 31, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | 4.00% | - |
| Oct 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | -2.23% | - |
| Oct 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.70 | 1.13% | - |
| Oct 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | -0.56% | - |
| Oct 27, 2025 | 36.60 | 36.60 | 35.60 | 35.60 | 35.50 | 1.14% | 450 |
| Oct 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.10 | 2.33% | - |
| Oct 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | -2.27% | - |
| Oct 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.10 | 2.33% | - |
| Oct 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | 1.78% | - |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | 4.97% | - |
| Oct 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | -3.01% | - |
| Oct 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.11 | 3.11% | - |
| Oct 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 4.55% | - |
| Oct 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | -3.75% | - |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | - | - |
| Oct 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | 1.27% | - |
| Oct 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | -1.25% | - |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | - | - |
| Oct 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -1.84% | - |
| Oct 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | -1.21% | - |
| Oct 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.91 | -4.07% | - |
| Oct 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | 1.78% | - |
| Oct 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | 2.42% | - |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.91 | 0.61% | - |
| Sep 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.71 | 1.86% | - |
| Sep 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Sep 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Sep 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Sep 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | -3.59% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.31 | -2.34% | - |
| Sep 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | 4.91% | - |
| Sep 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 0.62% | - |
| Sep 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.31 | -2.99% | - |
| Sep 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.31 | -1.76% | - |
| Sep 15, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 33.91 | -1.73% | 150 |
| Sep 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.51 | -0.57% | - |
| Sep 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.70 | -0.57% | - |
| Sep 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | 5.42% | - |
| Sep 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.11 | -0.60% | - |
| Sep 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.31 | 0.60% | - |
| Sep 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.11 | 2.47% | - |
| Sep 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.31 | 3.85% | - |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.11 | - | - |
| Sep 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | - | - |
| Sep 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | -3.70% | - |
| Aug 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.20 | 2.53% | - |
| Aug 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.41 | 11.27% | - |
| Aug 27, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.23 | 4.41% | 50 |
| Aug 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | -0.73% | - |
| Aug 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.23 | 1.48% | - |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 2.27% | - |
| Aug 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -2.22% | - |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 2.27% | - |
| Aug 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | 1.54% | - |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - | - |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | -0.76% | - |
| Aug 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | 3.97% | - |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | 3.28% | - |
| Aug 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 2.52% | - |
| Aug 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | 2.59% | - |
| Aug 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 3.57% | - |
| Aug 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -0.88% | - |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | -2.59% | - |
| Aug 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 3.57% | - |
| Aug 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -1.75% | - |
| Aug 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | -7.32% | 50 |
| Jul 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | 2.50% | - |
| Jul 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | -3.23% | - |
| Jul 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | - | - |
| Jul 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | - | - |
| Jul 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | -1.59% | - |
| Jul 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | - | - |
| Jul 23, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.05 | 2.44% | 128 |
| Jul 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | -1.60% | - |
| Jul 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | -1.57% | - |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | -2.31% | - |