Skip to main content
CStone Pharmaceuticals (FRA:PH4)
Germany flag Germany · Delayed Price · Currency is EUR
0.620
+0.015 (2.48%)
At close: Dec 4, 2025

CStone Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.640.640.620.620.622.48%2
Dec 3, 20250.610.610.610.610.61-1.63%-
Dec 2, 20250.620.620.620.620.62--
Dec 1, 20250.650.650.620.620.62-6.82%561
Nov 28, 20250.670.670.660.660.66-2.22%-
Nov 27, 20250.690.690.680.680.686.30%-
Nov 26, 20250.650.650.640.640.644.10%-
Nov 24, 20250.610.610.610.610.610.83%-
Nov 21, 20250.610.610.610.610.61-6.92%-
Nov 20, 20250.660.660.650.650.656.56%-
Nov 19, 20250.610.610.610.610.61--
Nov 18, 20250.620.620.610.610.61-1.61%-
Nov 17, 20250.630.630.620.620.62-6.06%-
Nov 14, 20250.670.670.660.660.6610.92%-
Nov 13, 20250.610.610.600.600.60-0.83%-
Nov 12, 20250.610.610.600.600.604.35%-
Nov 11, 20250.600.600.580.580.58-4.17%-
Nov 10, 20250.610.610.600.600.60-6.98%5,000
Nov 6, 20250.650.650.640.650.650.78%-
Nov 5, 20250.650.650.640.640.64-3.76%-
Nov 4, 20250.670.670.660.670.67-2.21%-
Nov 3, 20250.690.690.680.680.68-0.73%-
Oct 31, 20250.700.700.680.690.69-2.14%-
Oct 30, 20250.690.700.670.700.702.94%-
Oct 29, 20250.660.680.660.680.680.74%-
Oct 28, 20250.680.680.680.680.68-3.57%-
Oct 27, 20250.720.720.700.700.702.94%-
Oct 24, 20250.700.700.680.680.68-4.90%-
Oct 23, 20250.680.720.680.720.72-4.03%812
Oct 22, 20250.760.760.750.750.75-3.87%-
Oct 21, 20250.800.800.780.780.784.03%-
Oct 20, 20250.750.760.750.750.750.68%-
Oct 17, 20250.750.750.740.740.74-1,600
Oct 16, 20250.760.760.740.740.74--
Oct 15, 20250.750.750.740.740.741.37%-
Oct 14, 20250.770.770.730.730.73-5.81%494
Oct 13, 20250.780.780.780.780.785.44%1,500
Oct 10, 20250.760.760.740.740.74-15.52%-
Oct 9, 20250.850.870.840.870.872.96%18,000
Oct 7, 20250.820.850.820.850.850.60%-
Oct 6, 20250.840.840.840.840.84-0.59%5,500
Oct 3, 20250.860.860.850.850.85-3.98%-
Oct 2, 20250.850.890.850.880.883.53%3,000
Oct 1, 20250.790.850.790.850.854.29%595
Sep 30, 20250.820.830.820.820.821.87%-
Sep 26, 20250.820.820.800.800.80-5.88%-
Sep 25, 20250.850.850.850.850.851.19%-
Sep 24, 20250.850.850.840.840.84-8.70%-
Sep 22, 20250.930.930.920.920.92-3.16%-
Sep 17, 20250.930.950.930.950.95-9.52%2,000
Sep 16, 20251.051.051.051.051.05-5.41%14,794
Sep 15, 20251.111.111.111.111.110.91%-
Sep 12, 20251.101.101.101.101.10-6.78%-
Sep 11, 20251.121.181.121.181.18-12.59%700
Sep 8, 20251.351.351.351.351.35-1,503
Sep 5, 20251.351.351.351.351.358.87%1,497
Sep 4, 20251.281.281.241.241.24-3.88%-
Sep 3, 20251.341.341.291.291.298.40%4,595
Sep 2, 20251.191.191.191.191.19-3.25%750
Sep 1, 20251.251.251.221.231.235.13%1,750
Aug 29, 20251.171.171.161.171.178.33%-
Aug 27, 20251.101.111.081.081.08-6.90%50,000
Aug 26, 20251.161.171.161.161.167.41%623
Aug 25, 20251.101.101.081.081.086.93%17,617
Aug 21, 20250.991.010.991.011.0114.77%251
Aug 20, 20250.890.890.880.880.88-7.85%-
Aug 19, 20250.950.960.950.960.96-0.52%-
Aug 18, 20250.970.970.960.960.96-3.03%-
Aug 15, 20250.981.000.980.990.9923.75%2,540
Aug 14, 20250.800.810.800.800.800.63%-
Aug 13, 20250.800.800.790.800.806.00%50,500
Aug 12, 20250.750.760.750.750.75-0.66%-
Aug 11, 20250.760.760.760.760.76--
Aug 8, 20250.750.760.750.760.760.67%15,300
Aug 7, 20250.750.750.750.750.75-3.85%1,200
Aug 6, 20250.780.790.780.780.78-5.45%-
Aug 5, 20250.810.830.810.830.8311.49%-
Aug 4, 20250.750.750.740.740.741.37%-
Aug 1, 20250.770.770.730.730.73-7.01%-
Jul 31, 20250.800.800.790.790.79-1.26%-
Jul 30, 20250.790.800.790.800.80-7.02%-
Jul 29, 20250.850.860.850.860.861.79%-
Jul 28, 20250.840.840.840.840.841.82%-
Jul 25, 20250.830.830.830.830.833.77%50,000
Jul 24, 20250.800.820.790.800.809.66%185,153
Jul 23, 20250.750.750.720.730.73-2.03%14,350
Jul 22, 20250.740.740.740.740.744.96%-
Jul 21, 20250.710.710.710.710.71-2.76%-
Jul 18, 20250.700.730.700.730.738.21%5,450
Jul 17, 20250.670.680.670.670.6713.56%-
Jul 16, 20250.590.610.590.590.597.27%10,000
Jul 15, 20250.550.550.550.550.55-0.90%-
Jul 14, 20250.560.570.560.560.56-3.48%-
Jul 11, 20250.580.580.580.580.586.48%-
Jul 9, 20250.540.550.540.540.54-1.82%-
Jul 8, 20250.580.580.550.550.55--
Jul 7, 20250.550.550.550.550.55--
Jul 4, 20250.540.560.540.550.5513.17%-
Jul 3, 20250.490.490.490.490.498.97%-
Jul 2, 20250.440.450.440.450.45-2.19%-