UK markets open in 21 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,049.49 +85.81 (+0.45%) CRUDE OIL
78.18 -0.08 (-0.10%) GOLD FUTURES
2,357.60 -17.40 (-0.73%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,870.72 +186.91 (+0.38%)
Pharnext S.C.A. (P0X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53 |
| 10 May 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
| 09 May 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 08 May 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
| 07 May 2024 | 0.0493 | 0.0493 | 0.0479 | 0.0479 | 0.0479 | - |
| 06 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 03 May 2024 | 0.0698 | 0.0698 | 0.0576 | 0.0576 | 0.0576 | - |
| 02 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 30 Apr 2024 | 0.0940 | 0.0940 | 0.0752 | 0.0752 | 0.0752 | - |
| 29 Apr 2024 | 0.0804 | 0.0804 | 0.0800 | 0.0800 | 0.0800 | - |
| 26 Apr 2024 | 0.1144 | 0.1144 | 0.1124 | 0.1124 | 0.1124 | - |
| 25 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 24 Apr 2024 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | - |
| 23 Apr 2024 | 0.1298 | 0.1298 | 0.1298 | 0.1298 | 0.1298 | - |
| 22 Apr 2024 | 0.1218 | 0.1218 | 0.1218 | 0.1218 | 0.1218 | - |
| 19 Apr 2024 | 0.0997 | 0.1020 | 0.0997 | 0.1020 | 0.1020 | 53 |
| 18 Apr 2024 | 0.1040 | 0.1040 | 0.0930 | 0.0930 | 0.0930 | - |
| 17 Apr 2024 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | - |
| 16 Apr 2024 | 0.1240 | 0.1240 | 0.1210 | 0.1210 | 0.1210 | 95 |
| 15 Apr 2024 | 0.1434 | 0.1434 | 0.1390 | 0.1390 | 0.1390 | - |
| 12 Apr 2024 | 0.1310 | 0.2000 | 0.1310 | 0.1360 | 0.1360 | 3,650 |
| 11 Apr 2024 | 0.1364 | 0.1364 | 0.1364 | 0.1364 | 0.1364 | - |
| 10 Apr 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| 09 Apr 2024 | 0.1698 | 0.1698 | 0.1340 | 0.1340 | 0.1340 | - |
| 08 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 05 Apr 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 04 Apr 2024 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | - |
| 03 Apr 2024 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | - |
| 02 Apr 2024 | 0.2050 | 0.2500 | 0.2050 | 0.2500 | 0.2500 | - |
| 28 Mar 2024 | 0.2160 | 0.2160 | 0.2150 | 0.2150 | 0.2150 | - |
| 27 Mar 2024 | 0.2345 | 0.3240 | 0.2150 | 0.3240 | 0.3240 | 299 |
| 26 Mar 2024 | 0.2140 | 0.2350 | 0.2140 | 0.2350 | 0.2350 | - |
| 25 Mar 2024 | 0.2150 | 0.3300 | 0.2150 | 0.2220 | 0.2220 | 75 |
| 22 Mar 2024 | 0.2135 | 0.2135 | 0.2135 | 0.2135 | 0.2135 | - |
| 21 Mar 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | - |
| 20 Mar 2024 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | - |
| 19 Mar 2024 | 0.2000 | 0.2000 | 0.1810 | 0.1810 | 0.1810 | - |
| 18 Mar 2024 | 0.2100 | 0.2100 | 0.2010 | 0.2010 | 0.2010 | - |
| 15 Mar 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 50 |
| 14 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 13 Mar 2024 | 0.2720 | 0.2720 | 0.2480 | 0.2550 | 0.2550 | - |
| 12 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | - |
| 05 Mar 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
| 04 Mar 2024 | 0.3020 | 0.3900 | 0.2800 | 0.3900 | 0.3900 | 1 |
| 01 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 1 |
| 29 Feb 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | - |
| 28 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 27 Feb 2024 | 0.8000 | 0.8000 | 0.6480 | 0.6480 | 0.6480 | 30 |
| 26 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 23 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
| 22 Feb 2024 | 0.5090 | 0.6080 | 0.3860 | 0.3860 | 0.3860 | 3 |
| 21 Feb 2024 | 0.7700 | 0.7700 | 0.7310 | 0.7310 | 0.7310 | - |
| 20 Feb 2024 | 0.8800 | 0.8800 | 0.7730 | 0.7730 | 0.7730 | 301 |
| 19 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 16 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 15 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 15 Feb 2024 | 1.0E-4:1 Stock split | |||||
| 14 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 10 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 20 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 15 |
| 02 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 80 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 15 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.