Berlin - Delayed Quote EUR

Pentixapharm Holding AG (PTP.BE)

Compare
2.9800
+0.0050
+(0.17%)
At close: January 10 at 8:16:12 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jan 9, 2025 2.9750 2.9750 2.9750 2.9750 2.9750 -
Jan 8, 2025 3.0300 3.0300 3.0300 3.0300 3.0300 -
Jan 7, 2025 3.0500 3.0500 3.0000 3.0000 3.0000 600
Jan 6, 2025 2.9000 2.9000 2.9000 2.9000 2.9000 421
Jan 3, 2025 2.9450 2.9450 2.9450 2.9450 2.9450 -
Jan 2, 2025 2.9350 2.9350 2.9350 2.9350 2.9350 -
Dec 30, 2024 2.9350 2.9350 2.9350 2.9350 2.9350 -
Dec 27, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Dec 23, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 25
Dec 20, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Dec 19, 2024 2.8900 2.8900 2.8900 2.8900 2.8900 -
Dec 18, 2024 2.9400 2.9400 2.8500 2.8500 2.8500 300
Dec 17, 2024 2.9950 2.9950 2.9950 2.9950 2.9950 -
Dec 16, 2024 3.0050 3.0050 3.0050 3.0050 3.0050 -
Dec 13, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Dec 12, 2024 3.0250 3.0250 3.0250 3.0250 3.0250 -
Dec 11, 2024 3.0550 3.0550 3.0550 3.0550 3.0550 -
Dec 10, 2024 3.0750 3.0750 3.0750 3.0750 3.0750 -
Dec 9, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
Dec 6, 2024 3.0900 3.0900 3.0900 3.0900 3.0900 -
Dec 5, 2024 3.1250 3.1250 2.9800 2.9800 2.9800 2,000
Dec 4, 2024 3.1450 3.1450 3.1450 3.1450 3.1450 -
Dec 3, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Dec 2, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Nov 29, 2024 3.0250 3.0250 3.0250 3.0250 3.0250 -
Nov 28, 2024 3.0350 3.0350 2.9600 2.9600 2.9600 86
Nov 27, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Nov 26, 2024 3.4150 3.4150 3.0500 3.0500 3.0500 245
Nov 25, 2024 3.3850 3.3850 3.3850 3.3850 3.3850 77
Nov 22, 2024 3.1900 3.3600 3.1900 3.2750 3.2750 510
Nov 21, 2024 2.9850 3.1200 2.9850 3.1200 3.1200 225
Nov 20, 2024 2.9350 3.0000 2.9350 3.0000 3.0000 224
Nov 19, 2024 2.8850 2.8850 2.8850 2.8850 2.8850 -
Nov 18, 2024 2.8750 2.8800 2.8750 2.8800 2.8800 1,260
Nov 15, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Nov 14, 2024 2.8650 2.9550 2.8200 2.9550 2.9550 2,624
Nov 13, 2024 2.8000 2.8900 2.8000 2.8900 2.8900 1,526
Nov 12, 2024 3.1300 3.1300 2.9500 2.9500 2.9500 475
Nov 11, 2024 3.2000 3.2000 3.0100 3.2000 3.2000 104
Nov 8, 2024 3.2650 3.2650 3.1800 3.1800 3.1800 400
Nov 7, 2024 3.4300 3.4500 3.3900 3.3900 3.3900 3,000
Nov 6, 2024 3.4200 3.4450 3.4200 3.4450 3.4450 293
Nov 5, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Nov 4, 2024 3.7150 3.7150 3.5000 3.5000 3.5000 300
Nov 1, 2024 3.5650 3.5650 3.5650 3.5650 3.5650 -
Oct 31, 2024 3.5700 3.5700 3.5000 3.5000 3.5000 730
Oct 30, 2024 3.5700 3.5700 3.5500 3.5500 3.5500 30
Oct 29, 2024 3.5650 3.5650 3.5650 3.5650 3.5650 -
Oct 28, 2024 3.5300 3.5300 3.5300 3.5300 3.5300 -
Oct 25, 2024 3.5300 3.5300 3.5300 3.5300 3.5300 -
Oct 24, 2024 3.6450 3.6800 3.4500 3.4500 3.4500 1,445
Oct 23, 2024 3.8100 3.8100 3.8100 3.8100 3.8100 -
Oct 22, 2024 3.9000 3.9000 3.8000 3.8000 3.8000 50
Oct 21, 2024 3.9000 4.0400 3.9000 4.0400 4.0400 2,000
Oct 18, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Oct 17, 2024 3.3650 3.4250 3.3650 3.4150 3.4150 1,830
Oct 16, 2024 3.4750 3.4750 3.4750 3.4750 3.4750 -
Oct 15, 2024 3.5750 3.5750 3.4800 3.4900 3.4900 80
Oct 14, 2024 3.5800 3.6200 3.5800 3.6200 3.6200 1
Oct 11, 2024 3.4100 3.6350 3.4100 3.5200 3.5200 16,911
Oct 10, 2024 3.6450 3.6500 3.6450 3.6500 3.6500 250
Oct 9, 2024 3.7100 3.7100 3.6350 3.6350 3.6350 45
Oct 8, 2024 4.1200 4.1200 3.7800 3.7800 3.7800 1,380
Oct 7, 2024 4.6000 4.6000 4.3000 4.3000 4.3000 300
Oct 4, 2024 4.4600 4.8250 4.4600 4.8250 4.8250 2,000
Oct 3, 2024 5.0600 5.0600 4.6100 4.6100 4.6100 700