Galectin Therapeutics Inc. (FRA:PHPN)
Germany
· Delayed Price · Currency is EUR 4.840
+0.140 (2.98%)
At close: Dec 4, 2025
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| Dec 3, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 3.52% | - |
| Dec 2, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Dec 1, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.77% | - |
| Nov 28, 2025 | 4.92 | 4.92 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Nov 27, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Nov 26, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Nov 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.14% | - |
| Nov 21, 2025 | 4.92 | 4.92 | 4.46 | 4.46 | 4.46 | -7.08% | - |
| Nov 20, 2025 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Nov 19, 2025 | 5.30 | 5.30 | 4.84 | 4.84 | 4.84 | -7.81% | - |
| Nov 18, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 3.96% | - |
| Nov 17, 2025 | 4.68 | 5.05 | 4.68 | 5.05 | 5.05 | 9.31% | - |
| Nov 14, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Nov 13, 2025 | 4.98 | 4.98 | 4.56 | 4.56 | 4.56 | -6.94% | - |
| Nov 12, 2025 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 7.46% | - |
| Nov 11, 2025 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | 2.24% | - |
| Nov 10, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 4.21% | - |
| Nov 7, 2025 | 4.78 | 4.78 | 4.28 | 4.28 | 4.28 | -9.32% | - |
| Nov 6, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Nov 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Oct 31, 2025 | 4.24 | 4.88 | 4.24 | 4.88 | 4.88 | 15.09% | - |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 28, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Oct 27, 2025 | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Oct 23, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 6.03% | - |
| Oct 22, 2025 | 4.50 | 4.50 | 3.98 | 3.98 | 3.98 | -9.55% | - |
| Oct 21, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 5.26% | - |
| Oct 20, 2025 | 4.24 | 4.34 | 4.18 | 4.18 | 4.18 | 1.46% | 2,000 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 16, 2025 | 4.40 | 4.40 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Oct 15, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 4.85% | - |
| Oct 14, 2025 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Oct 13, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 8.21% | - |
| Oct 10, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Oct 9, 2025 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Oct 8, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Oct 7, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 6.59% | - |
| Oct 6, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 3.41% | - |
| Oct 3, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Oct 2, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Oct 1, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Sep 30, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Sep 29, 2025 | 3.84 | 3.84 | 3.46 | 3.46 | 3.46 | -9.90% | - |
| Sep 26, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Sep 25, 2025 | 4.00 | 4.00 | 3.78 | 3.78 | 3.78 | -6.44% | - |
| Sep 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Sep 23, 2025 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Sep 22, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Sep 19, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 5.29% | - |
| Sep 18, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Sep 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Sep 16, 2025 | 3.78 | 3.78 | 3.56 | 3.56 | 3.56 | -5.82% | - |
| Sep 15, 2025 | 4.52 | 4.52 | 3.78 | 3.78 | 3.78 | -34.83% | - |
| Sep 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 16.00% | 480 |
| Sep 11, 2025 | 4.22 | 5.00 | 4.22 | 5.00 | 5.00 | 19.62% | - |
| Sep 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Sep 9, 2025 | 3.92 | 4.28 | 3.92 | 4.28 | 4.28 | 9.18% | - |
| Sep 8, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -1.01% | - |
| Sep 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Sep 4, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 4.23% | - |
| Sep 3, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | - |
| Sep 2, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | 4.47% | - |
| Sep 1, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Aug 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 28, 2025 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 6.55% | - |
| Aug 27, 2025 | 3.54 | 3.54 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Aug 26, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.34% | - |
| Aug 25, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Aug 22, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | - |
| Aug 21, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | - |
| Aug 20, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 2.50% | - |
| Aug 19, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -4.19% | 159 |
| Aug 18, 2025 | 3.02 | 3.34 | 3.02 | 3.34 | 3.34 | 10.60% | - |
| Aug 15, 2025 | 3.20 | 3.20 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Aug 14, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | - |
| Aug 13, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Aug 12, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Aug 11, 2025 | 3.52 | 3.52 | 3.28 | 3.28 | 3.28 | -6.82% | - |
| Aug 8, 2025 | 3.26 | 3.52 | 3.26 | 3.52 | 3.52 | 9.32% | - |
| Aug 7, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.26% | - |
| Aug 6, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.27% | - |
| Aug 5, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Aug 4, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Aug 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jul 31, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.94% | - |
| Jul 30, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 9.93% | - |
| Jul 29, 2025 | 2.62 | 2.82 | 2.62 | 2.82 | 2.82 | 10.16% | - |
| Jul 28, 2025 | 2.46 | 2.70 | 2.46 | 2.56 | 2.56 | 4.07% | 735 |
| Jul 25, 2025 | 2.48 | 2.48 | 2.42 | 2.46 | 2.46 | -3.15% | - |
| Jul 24, 2025 | 2.36 | 2.54 | 2.36 | 2.54 | 2.54 | 7.63% | - |
| Jul 23, 2025 | 2.42 | 2.44 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Jul 22, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 3.42% | - |
| Jul 21, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -4.88% | - |
| Jul 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | - |