Pentixapharm Holding AG PTP
XETR · Germany · Health Technology
€1.85-0.01 (-0.27%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.85 | 0.00% | €1.89 | €1.89 | €1.83 | 3.13K |
| 2026-09-30 | €1.85 | +0.54% | €1.83 | €1.89 | €1.83 | 6.08K |
| 2026-09-29 | €1.84 | -0.54% | €1.83 | €1.88 | €1.83 | 4.92K |
| 2026-09-28 | €1.85 | -0.54% | €1.85 | €1.88 | €1.84 | 10.82K |
| 2026-09-25 | €1.86 | -1.59% | €1.85 | €1.88 | €1.85 | 4.03K |
| 2026-09-24 | €1.89 | +0.80% | €1.87 | €1.89 | €1.84 | 19.64K |
| 2026-09-23 | €1.88 | -1.32% | €1.87 | €1.88 | €1.85 | 14.76K |
| 2026-09-22 | €1.90 | +0.53% | €1.88 | €1.90 | €1.85 | 19.50K |
| 2026-09-21 | €1.89 | -0.53% | €1.84 | €1.90 | €1.84 | 17.95K |
| 2026-09-18 | €1.90 | +1.33% | €1.87 | €1.90 | €1.85 | 976 |
| 2026-09-17 | €1.88 | +1.90% | €1.88 | €1.91 | €1.85 | 2.11K |
| 2026-09-16 | €1.84 | -3.16% | €1.90 | €1.91 | €1.84 | 8.53K |
| 2026-09-15 | €1.90 | -0.52% | €1.85 | €1.90 | €1.85 | 9.64K |
| 2026-09-14 | €1.91 | +3.52% | €1.83 | €1.92 | €1.83 | 8.34K |
| 2026-09-11 | €1.85 | -0.27% | €1.86 | €1.88 | €1.84 | 7.63K |
| 2026-09-10 | €1.85 | 0.00% | €1.87 | €1.89 | €1.83 | 29.95K |
| 2026-09-09 | €1.85 | 0.00% | €1.88 | €1.90 | €1.85 | 7.93K |
| 2026-09-08 | €1.85 | -2.89% | €1.88 | €1.88 | €1.84 | 15.08K |
| 2026-09-07 | €1.90 | +2.97% | €1.84 | €1.91 | €1.83 | 4.17K |
| 2026-09-04 | €1.85 | -1.60% | €1.88 | €1.90 | €1.83 | 14.88K |
| 2026-09-03 | €1.88 | +1.62% | €1.83 | €1.91 | €1.82 | 17.88K |
| 2026-09-02 | €1.85 | 0.00% | €1.83 | €1.89 | €1.83 | 8.72K |
| 2026-09-01 | €1.85 | 0.00% | €1.90 | €1.90 | €1.83 | 16.96K |
| 2026-08-31 | €1.85 | 0.00% | €1.90 | €1.90 | €1.84 | 10.19K |
| 2026-08-28 | €1.85 | 0.00% | €1.85 | €1.92 | €1.83 | 54.07K |
| 2026-08-27 | €1.85 | +1.65% | €1.81 | €1.88 | €1.81 | 12.40K |
| 2026-08-26 | €1.82 | -1.62% | €1.83 | €1.84 | €1.82 | 31.04K |
| 2026-08-25 | €1.85 | -1.60% | €1.82 | €1.90 | €1.82 | 49.06K |
| 2026-08-24 | €1.88 | -1.31% | €1.92 | €1.92 | €1.84 | 3.70K |
| 2026-08-21 | €1.90 | -0.78% | €1.92 | €1.92 | €1.80 | 55.09K |
| 2026-08-20 | €1.92 | +2.40% | €1.88 | €1.92 | €1.88 | 6.06K |
| 2026-08-19 | €1.88 | -0.53% | €1.88 | €1.91 | €1.88 | 5.52K |
| 2026-08-18 | €1.88 | -1.31% | €1.93 | €1.93 | €1.88 | 90.20K |
| 2026-08-17 | €1.91 | +1.06% | €1.93 | €2.00 | €1.91 | 13.28K |
| 2026-08-14 | €1.89 | -0.79% | €1.93 | €1.94 | €1.89 | 21.97K |
| 2026-08-13 | €1.90 | +0.53% | €1.89 | €1.93 | €1.89 | 18.25K |
| 2026-08-12 | €1.89 | 0.00% | €1.89 | €1.89 | €1.86 | 6.74K |
| 2026-08-11 | €1.89 | +0.26% | €1.89 | €1.90 | €1.89 | 6.78K |
| 2026-08-10 | €1.89 | -2.33% | €1.97 | €1.97 | €1.87 | 44.85K |
| 2026-08-07 | €1.93 | +4.59% | €1.92 | €1.93 | €1.88 | 29.14K |
| 2026-08-06 | €1.85 | -3.65% | €1.98 | €1.98 | €1.85 | 42.77K |
| 2026-08-05 | €1.92 | +1.59% | €1.96 | €1.96 | €1.89 | 74.95K |
| 2026-08-04 | €1.89 | -0.79% | €1.98 | €2.04 | €1.86 | 85.79K |
| 2026-08-03 | €1.90 | 0.00% | €1.98 | €1.98 | €1.90 | 19.57K |
| 2026-07-31 | €1.90 | -3.05% | €2.06 | €2.06 | €1.88 | 70.15K |
| 2026-07-30 | €1.97 | +0.26% | €1.95 | €2.04 | €1.95 | 12.57K |
| 2026-07-29 | €1.96 | -0.51% | €2.01 | €2.05 | €1.96 | 33.23K |
| 2026-07-28 | €1.97 | +1.55% | €1.97 | €2.03 | €1.93 | 56.23K |
| 2026-07-27 | €1.94 | -4.43% | €2.06 | €2.06 | €1.90 | 106.03K |
| 2026-07-24 | €2.03 | -2.40% | €2.10 | €2.13 | €2.02 | 11.69K |
| 2026-07-23 | €2.08 | -2.35% | €2.16 | €2.16 | €2.04 | 24.44K |
| 2026-07-22 | €2.13 | -2.74% | €2.20 | €2.29 | €2.10 | 57.31K |
| 2026-07-21 | €2.19 | +3.79% | €2.18 | €2.26 | €2.12 | 47.48K |
| 2026-07-20 | €2.11 | +6.84% | €2.24 | €2.26 | €2.10 | 87.76K |
| 2026-07-17 | €1.98 | -1.25% | €1.94 | €1.99 | €1.94 | 6.78K |
| 2026-07-16 | €2.00 | +1.27% | €1.98 | €2.04 | €1.91 | 14.41K |
| 2026-07-15 | €1.98 | +1.80% | €2.07 | €2.07 | €1.95 | 6.54K |
| 2026-07-14 | €1.94 | -2.02% | €2.00 | €2.00 | €1.94 | 6.51K |
| 2026-07-13 | €1.98 | -9.17% | €2.04 | €2.07 | €1.98 | 11.29K |
| 2026-07-10 | €2.18 | +3.32% | €2.10 | €2.19 | €2.00 | 11.29K |
| 2026-07-09 | €2.11 | +0.96% | €2.20 | €2.21 | €2.07 | 7.24K |
| 2026-07-08 | €2.09 | -0.48% | €2.10 | €2.10 | €2.00 | 12.21K |
| 2026-07-07 | €2.10 | -4.55% | €2.32 | €2.32 | €2.06 | 32.41K |
| 2026-07-06 | €2.20 | -3.51% | €2.28 | €2.28 | €2.20 | 9.03K |
| 2026-07-03 | €2.28 | +6.16% | €2.11 | €2.28 | €2.11 | 6.20K |
| 2026-07-02 | €2.15 | +5.56% | €2.17 | €2.17 | €2.06 | 23.96K |
| 2026-07-01 | €2.03 | -7.69% | €2.26 | €2.26 | €2.01 | 38.54K |
| 2026-06-30 | €2.20 | +6.36% | €2.02 | €2.20 | €2.02 | 6.20K |
| 2026-06-29 | €2.07 | -6.65% | €2.17 | €2.19 | €2.05 | 29.25K |
| 2026-06-26 | €2.22 | -6.33% | €2.44 | €2.44 | €2.20 | 14.96K |
| 2026-06-25 | €2.37 | +12.86% | €2.07 | €2.37 | €2.06 | 6.24K |
| 2026-06-24 | €2.10 | +4.48% | €2.01 | €2.14 | €2.01 | 1.60K |
| 2026-06-23 | €2.01 | -0.99% | €2.00 | €2.06 | €2.00 | 5.46K |
| 2026-06-22 | €2.03 | -5.58% | €2.15 | €2.16 | €1.97 | 31.60K |
| 2026-06-19 | €2.15 | -0.92% | €2.20 | €2.20 | €2.15 | 4.09K |
| 2026-06-18 | €2.17 | -0.91% | €2.18 | €2.24 | €2.17 | 4.85K |
| 2026-06-17 | €2.19 | -4.78% | €2.50 | €2.50 | €2.16 | 9.26K |
| 2026-06-16 | €2.30 | 0.00% | €2.30 | €2.35 | €2.30 | 4.17K |
| 2026-06-15 | €2.30 | -0.43% | €2.42 | €2.42 | €2.30 | 6.29K |
| 2026-06-12 | €2.31 | -3.75% | €2.40 | €2.46 | €2.30 | 13.26K |
| 2026-06-11 | €2.40 | -2.04% | €2.40 | €2.48 | €2.33 | 18.96K |
| 2026-06-10 | €2.45 | +1.66% | €2.41 | €2.49 | €2.37 | 8.24K |
| 2026-06-09 | €2.41 | +6.17% | €2.58 | €2.58 | €2.41 | 52.62K |
| 2026-06-08 | €2.27 | -3.40% | €2.47 | €2.47 | €2.27 | 41.30K |
| 2026-06-05 | €2.35 | -1.67% | €2.35 | €2.42 | €2.35 | 5.18K |
| 2026-06-04 | €2.39 | -11.48% | €2.65 | €2.80 | €2.30 | 32.49K |
| 2026-06-03 | €2.70 | -4.93% | €2.85 | €2.88 | €2.65 | 15.64K |
| 2026-06-02 | €2.84 | -0.35% | €2.85 | €2.90 | €2.77 | 6.25K |
| 2026-06-01 | €2.85 | +14.00% | €2.68 | €2.93 | €2.54 | 31.06K |
| 2026-05-29 | €2.50 | +4.17% | €2.48 | €2.54 | €2.43 | 28.18K |