Skip to main content
PharmaEssentia Corporation (LUX:261280523)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
16.50
-0.10 (-0.60%)
At close: Dec 4, 2025

PharmaEssentia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4016.4016.4016.4016.40-0.61%-
Dec 4, 202516.5016.5016.5016.5016.50-0.60%-
Dec 3, 202516.6016.6016.6016.6016.600.61%-
Dec 2, 202516.5016.5016.5016.5016.500.61%-
Dec 1, 202516.4016.4016.4016.4016.40--
Nov 28, 202516.4016.4016.4016.4016.40-1.80%-
Nov 27, 202516.7016.7016.7016.7016.703.73%-
Nov 26, 202516.1016.1016.1016.1016.103.87%-
Nov 25, 202515.5015.5015.5015.5015.50--
Nov 24, 202515.5015.5015.5015.5015.504.03%-
Nov 21, 202514.9014.9014.9014.9014.90-1.97%-
Nov 20, 202515.2015.2015.2015.2015.204.83%-
Nov 19, 202514.5014.5014.5014.5014.50--
Nov 18, 202514.5014.5014.5014.5014.50-3.33%-
Nov 17, 202515.0015.0015.0015.0015.00-4.46%-
Nov 14, 202515.7015.7015.7015.7015.70-1.26%-
Nov 13, 202515.9015.9015.9015.9015.90-1.24%-
Nov 12, 202516.1016.1016.1016.1016.100.63%-
Nov 11, 202516.0016.0016.0016.0016.00-0.62%-
Nov 10, 202516.1016.1016.1016.1016.10-0.62%-
Nov 7, 202516.2016.2016.2016.2016.20-1.82%-
Nov 6, 202516.5016.5016.5016.5016.503.13%-
Nov 5, 202516.0016.0016.0016.0016.00--
Nov 4, 202516.0016.0016.0016.0016.00-0.62%-
Nov 3, 202516.1016.1016.1016.1016.10-0.62%-
Oct 31, 202516.2016.2016.2016.2016.201.25%-
Oct 30, 202516.0016.0016.0016.0016.00-1.23%-
Oct 29, 202516.2016.2016.2016.2016.20-1.22%-
Oct 28, 202516.4016.4016.4016.4016.40-0.61%-
Oct 27, 202516.5016.5016.5016.5016.501.23%-
Oct 23, 202516.3016.3016.3016.3016.30-2.40%-
Oct 22, 202516.7016.7016.7016.7016.70-1.18%-
Oct 21, 202516.9016.9016.9016.9016.900.60%-
Oct 20, 202516.8016.8016.8016.8016.80--
Oct 17, 202516.8016.8016.8016.8016.80-0.59%-
Oct 16, 202516.9016.9016.9016.9016.900.60%-
Oct 15, 202516.8016.8016.8016.8016.80--
Oct 14, 202516.8016.8016.8016.8016.80-1.18%-
Oct 13, 202517.0017.0017.0017.0017.00-3.41%-
Oct 9, 202517.6017.6017.6017.6017.60--
Oct 8, 202517.6017.6017.6017.6017.60-3.30%-
Oct 7, 202518.2018.2018.2018.2018.20-1.09%-
Oct 3, 202518.4018.4018.4018.4018.401.66%-
Oct 2, 202518.1018.1018.1018.1018.10-1.63%-
Oct 1, 202518.4018.4018.4018.4018.408.88%-
Sep 30, 202516.9016.9016.9016.9016.900.60%-
Sep 26, 202516.8016.8016.8016.8016.80-1.18%-
Sep 25, 202517.0017.0017.0017.0017.00-0.58%-
Sep 24, 202517.1017.1017.1017.1017.10--
Sep 23, 202517.1017.1017.1017.1017.104.27%-
Sep 22, 202516.4016.4016.4016.4016.40-2.96%-
Sep 19, 202516.9016.9016.9016.9016.904.97%-
Sep 18, 202516.1016.1016.1016.1016.10--
Sep 17, 202516.1016.1016.1016.1016.10-1.23%-
Sep 16, 202516.3016.3016.3016.3016.30-0.61%-
Sep 15, 202516.4016.4016.4016.4016.40-1.20%-
Sep 12, 202516.6016.6016.6016.6016.601.22%-
Sep 11, 202516.4016.4016.4016.4016.40-7.87%-
Sep 10, 202517.8017.8017.8017.8017.801.14%-
Sep 9, 202517.6017.6017.6017.6017.602.92%-
Sep 8, 202517.1017.1017.1017.1017.101.79%-
Sep 5, 202516.8016.8016.8016.8016.80-0.59%-
Sep 4, 202516.9016.9016.9016.9016.900.60%-
Sep 3, 202516.8016.8016.8016.8016.801.20%-
Sep 2, 202516.6016.6016.6016.6016.603.11%-
Sep 1, 202516.1016.1016.1016.1016.10-0.62%-
Aug 29, 202516.2016.2016.2016.2016.20-1.82%-
Aug 28, 202516.5016.5016.5016.5016.501.23%-
Aug 27, 202516.3016.3016.3016.3016.30-1.81%-
Aug 26, 202516.6016.6016.6016.6016.601.84%-
Aug 25, 202516.3016.3016.3016.3016.301.24%-
Aug 22, 202516.1016.1016.1016.1016.10-1.23%-
Aug 21, 202516.3016.3016.3016.3016.30-1.21%-
Aug 20, 202516.5016.5016.5016.5016.50--
Aug 19, 202516.5016.5016.5016.5016.50-1.20%-
Aug 18, 202516.7016.7016.7016.7016.70-0.60%-
Aug 15, 202516.8016.8016.8016.8016.80-0.59%-
Aug 14, 202516.9016.9016.9016.9016.901.20%-
Aug 13, 202516.7016.7016.7016.7016.70-0.60%-
Aug 12, 202516.8016.8016.8016.8016.800.60%-
Aug 11, 202516.7016.7016.7016.7016.70-2.34%-
Aug 8, 202517.0817.0817.0817.1017.08--
Aug 7, 202517.0817.0817.0817.1017.081.18%-
Aug 6, 202516.8816.8816.8816.9016.88-0.59%-
Aug 5, 202516.9816.9816.9817.0016.981.80%-
Aug 4, 202516.6816.6816.6816.7016.680.60%-
Aug 1, 202516.5816.5816.5816.6016.58--
Jul 31, 202516.5816.5816.5816.6016.58-0.60%-
Jul 30, 202516.6816.6816.6816.7016.68-1.18%-
Jul 29, 202516.8816.8816.8816.9016.88-1.74%-
Jul 28, 202517.1817.1817.1817.2017.18-1.71%-
Jul 25, 202517.4817.4817.4817.5017.48-2.23%-
Jul 24, 202517.8817.8817.8817.9017.88-2.19%-
Jul 23, 202518.2818.2818.2818.3018.282.23%-
Jul 22, 202517.8817.8817.8817.9017.88-3.24%-
Jul 21, 202518.4818.4818.4818.5018.48-1.07%-
Jul 18, 202518.6818.6818.6818.7018.680.54%-
Jul 17, 202518.5818.5818.5818.6018.583.91%-
Jul 16, 202517.8817.8817.8817.9017.88--
Jul 15, 202517.8817.8817.8817.9017.880.56%-