Pentixapharm Holding AG (VIE:PTPN)
Austria
· Delayed Price · Currency is EUR 1.868
+0.024 (1.30%)
At close: Sep 23, 2025
Pentixapharm Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 6.20% | - |
| Sep 25, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.00% | - |
| Sep 24, 2025 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -4.07% | - |
| Sep 23, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.30% | - |
| Sep 22, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -3.25% | - |
| Sep 19, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | -0.31% | - |
| Sep 18, 2025 | 1.87 | 1.93 | 1.86 | 1.91 | 1.91 | 3.69% | - |
| Sep 17, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 2.44% | - |
| Sep 16, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 6.13% | - |
| Sep 15, 2025 | 1.51 | 1.70 | 1.51 | 1.70 | 1.70 | 10.99% | - |
| Sep 12, 2025 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 1.06% | - |
| Sep 11, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -5.38% | - |
| Sep 10, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -6.66% | - |
| Sep 9, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | - |
| Sep 8, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.47% | - |
| Sep 5, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.23% | - |
| Sep 4, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -2.28% | - |
| Sep 3, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 0.34% | - |
| Sep 2, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.51% | - |
| Sep 1, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.82% | - |
| Aug 29, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 0.69% | - |
| Aug 28, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.23% | - |
| Aug 27, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -1.14% | - |
| Aug 26, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.69% | - |
| Aug 25, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.46% | - |
| Aug 22, 2025 | 1.77 | 1.83 | 1.76 | 1.76 | 1.76 | -2.01% | - |
| Aug 21, 2025 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 3.34% | - |
| Aug 20, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -2.47% | - |
| Aug 19, 2025 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 2.42% | - |
| Aug 18, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | -1.36% | - |
| Aug 15, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -4.86% | - |
| Aug 14, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -3.85% | 3,795 |
| Aug 13, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.41% | - |
| Aug 12, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.83% | - |
| Aug 11, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | -0.71% | - |
| Aug 8, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | -0.50% | - |
| Aug 7, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | - |
| Aug 6, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.84% | - |
| Aug 5, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -2.93% | - |
| Aug 4, 2025 | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | 0.85% | - |
| Aug 1, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.84% | - |
| Jul 31, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 0.25% | - |
| Jul 30, 2025 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | -0.25% | - |
| Jul 29, 2025 | 2.03 | 2.05 | 1.97 | 2.02 | 2.02 | 1.97% | - |
| Jul 28, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.20% | - |
| Jul 25, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | -0.25% | - |
| Jul 24, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 1.98% | - |
| Jul 23, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 0.20% | - |
| Jul 22, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | -0.41% | - |
| Jul 21, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | -1.99% | - |