Pentixapharm Holding AG (VIE:PTPN)
Austria
· Delayed Price · Currency is EUR 1.980
-0.050 (-2.46%)
Last updated: Mar 9, 2026, 3:30 PM CET
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.04 | 2.04 | 1.96 | 1.98 | - | -2.46% | - |
| Mar 6, 2026 | 2.05 | 2.06 | 1.99 | 2.03 | 2.03 | -2.17% | - |
| Mar 5, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.22% | - |
| Mar 4, 2026 | 1.97 | 2.05 | 1.96 | 2.05 | 2.05 | 5.24% | - |
| Mar 3, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -5.21% | - |
| Mar 2, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -3.07% | - |
| Feb 27, 2026 | 2.12 | 2.14 | 2.07 | 2.12 | 2.12 | -0.70% | - |
| Feb 26, 2026 | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | -1.61% | - |
| Feb 25, 2026 | 2.26 | 2.26 | 2.17 | 2.17 | 2.17 | 0.70% | - |
| Feb 24, 2026 | 2.16 | 2.26 | 2.12 | 2.16 | 2.16 | 0.47% | - |
| Feb 23, 2026 | 2.35 | 2.43 | 2.15 | 2.15 | 2.15 | -15.22% | 310 |
| Feb 20, 2026 | 3.54 | 3.55 | 2.53 | 2.53 | 2.53 | -6.47% | 793 |
| Feb 19, 2026 | 2.50 | 2.71 | 2.50 | 2.71 | 2.71 | 39.72% | 4,037 |
| Feb 18, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | - |
| Feb 17, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.31% | - |
| Feb 16, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.83% | - |
| Feb 13, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.21% | - |
| Feb 12, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | -1.03% | 1,799 |
| Feb 11, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | - |
| Feb 10, 2026 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -0.31% | - |
| Feb 9, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 2.76% | 6,588 |
| Feb 6, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.79% | - |
| Feb 5, 2026 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 2.00% | - |
| Feb 4, 2026 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | - |
| Feb 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.11% | - |
| Feb 2, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | 0.11% | - |
| Jan 30, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Jan 29, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.49% | - |
| Jan 28, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -1.98% | - |
| Jan 27, 2026 | 1.97 | 1.98 | 1.92 | 1.92 | 1.92 | -2.64% | - |
| Jan 26, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | -2.38% | - |
| Jan 23, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | -0.25% | - |
| Jan 22, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 1.45% | 4,689 |
| Jan 21, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.10% | - |
| Jan 20, 2026 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | -3.24% | - |
| Jan 19, 2026 | 2.05 | 2.08 | 2.01 | 2.07 | 2.07 | 1.47% | - |
| Jan 16, 2026 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | -1.21% | - |
| Jan 15, 2026 | 2.09 | 2.14 | 2.00 | 2.06 | 2.06 | -2.14% | 8,379 |
| Jan 14, 2026 | 2.15 | 2.15 | 2.06 | 2.11 | 2.11 | 1.20% | - |
| Jan 13, 2026 | 2.09 | 2.15 | 2.08 | 2.08 | 2.08 | 2.21% | 5,800 |
| Jan 12, 2026 | 1.98 | 2.17 | 1.98 | 2.04 | 2.04 | 5.88% | - |
| Jan 9, 2026 | 1.99 | 2.01 | 1.92 | 1.92 | 1.92 | 1.69% | - |
| Jan 8, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | 8.25% | - |
| Jan 7, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 9.81% | - |
| Jan 6, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | - |
| Jan 5, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 5.26% | 752 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 4.25% | - |
| Dec 30, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Dec 29, 2025 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -2.32% | - |
| Dec 23, 2025 | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -4.07% | - |
| Dec 22, 2025 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 7.28% | - |
| Dec 19, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.79% | - |
| Dec 18, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Dec 17, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Dec 16, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | - | - |
| Dec 15, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | -0.13% | - |
| Dec 12, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.93% | - |
| Dec 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.13% | - |
| Dec 10, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.13% | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.13% | - |
| Dec 8, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 1.08% | - |
| Dec 5, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 0.81% | - |
| Dec 4, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 3, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.54% | - |
| Dec 2, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.69% | - |
| Dec 1, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.82% | - |
| Nov 28, 2025 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | 1.94% | - |
| Nov 27, 2025 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 4.34% | - |
| Nov 26, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.00% | - |
| Nov 25, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.29% | - |
| Nov 24, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Nov 21, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 0.14% | - |
| Nov 20, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 0.29% | - |
| Nov 19, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -1.83% | - |
| Nov 18, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.92% | - |
| Nov 17, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Nov 14, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Nov 13, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Nov 12, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | 7.59% | - |
| Nov 11, 2025 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 5.38% | - |
| Nov 10, 2025 | 1.51 | 1.52 | 1.38 | 1.38 | 1.38 | -8.87% | - |
| Nov 7, 2025 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 6, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 6.79% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.36% | - |
| Nov 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.94% | - |
| Nov 3, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.48% | - |
| Oct 31, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.03% | - |
| Oct 30, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -3.73% | - |
| Oct 29, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -2.66% | 5,429 |
| Oct 28, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 3.63% | - |
| Oct 27, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -4.20% | - |
| Oct 24, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | -6.40% | - |
| Oct 23, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -0.45% | - |
| Oct 22, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.89% | - |
| Oct 21, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | - |
| Oct 20, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| Oct 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.22% | - |
| Oct 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.77% | - |
| Oct 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.78% | - |
| Oct 14, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | 0.79% | - |