Pharnext S.A. (P0X.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 05:04PM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.0206 | 0.0488 | 0.0206 | 0.0488 | 0.0488 | - |
| 06 Jun 2024 | 0.0208 | 0.0480 | 0.0208 | 0.0253 | 0.0253 | 15,000 |
| 05 Jun 2024 | 0.0210 | 0.0488 | 0.0210 | 0.0255 | 0.0255 | - |
| 04 Jun 2024 | 0.0230 | 0.0266 | 0.0230 | 0.0263 | 0.0263 | - |
| 03 Jun 2024 | 0.0277 | 0.0309 | 0.0277 | 0.0294 | 0.0294 | - |
| 31 May 2024 | 0.0400 | 0.0549 | 0.0317 | 0.0325 | 0.0325 | 2,000 |
| 30 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 May 2024 | 0.0339 | 0.0360 | 0.0339 | 0.0360 | 0.0360 | - |
| 28 May 2024 | 0.0402 | 0.0428 | 0.0360 | 0.0360 | 0.0360 | - |
| 27 May 2024 | 0.0383 | 0.0401 | 0.0383 | 0.0401 | 0.0401 | - |
| 24 May 2024 | 0.0384 | 0.0440 | 0.0384 | 0.0415 | 0.0415 | - |
| 23 May 2024 | 0.0393 | 0.0432 | 0.0393 | 0.0432 | 0.0432 | - |
| 22 May 2024 | 0.0420 | 0.0454 | 0.0420 | 0.0429 | 0.0429 | - |
| 21 May 2024 | 0.0427 | 0.0463 | 0.0427 | 0.0448 | 0.0448 | - |
| 20 May 2024 | 0.0465 | 0.0468 | 0.0447 | 0.0468 | 0.0468 | - |
| 17 May 2024 | 0.0492 | 0.0492 | 0.0460 | 0.0489 | 0.0489 | - |
| 16 May 2024 | 0.0459 | 0.0484 | 0.0456 | 0.0484 | 0.0484 | - |
| 15 May 2024 | 0.0468 | 0.0504 | 0.0468 | 0.0504 | 0.0504 | - |
| 14 May 2024 | 0.0487 | 0.0500 | 0.0487 | 0.0500 | 0.0500 | - |
| 13 May 2024 | 0.0540 | 0.0540 | 0.0496 | 0.0528 | 0.0528 | - |
| 10 May 2024 | 0.0548 | 0.0586 | 0.0533 | 0.0533 | 0.0533 | - |
| 09 May 2024 | 0.0579 | 0.0625 | 0.0579 | 0.0585 | 0.0585 | - |
| 08 May 2024 | 0.0676 | 0.0719 | 0.0578 | 0.0616 | 0.0616 | - |
| 07 May 2024 | 0.0744 | 0.0759 | 0.0736 | 0.0736 | 0.0736 | - |
| 06 May 2024 | 0.0735 | 0.0799 | 0.0735 | 0.0790 | 0.0790 | - |
| 03 May 2024 | 0.0796 | 0.0860 | 0.0789 | 0.0789 | 0.0789 | - |
| 02 May 2024 | 0.0945 | 0.1498 | 0.0879 | 0.1498 | 0.1498 | - |
| 30 Apr 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1002 | 0.1002 | - |
| 29 Apr 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| 26 Apr 2024 | 0.1132 | 0.1300 | 0.1132 | 0.1176 | 0.1176 | - |
| 25 Apr 2024 | 0.0992 | 0.1400 | 0.0992 | 0.1184 | 0.1184 | - |
| 24 Apr 2024 | 0.1126 | 0.1126 | 0.1056 | 0.1056 | 0.1056 | - |
| 23 Apr 2024 | 0.1200 | 0.1242 | 0.1200 | 0.1216 | 0.1216 | - |
| 22 Apr 2024 | 0.1286 | 0.1286 | 0.1240 | 0.1250 | 0.1250 | - |
| 19 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 18 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 17 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 16 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 15 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 12 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 11 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 10 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 09 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 08 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 05 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 04 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 03 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 02 Apr 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 28 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 27 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 26 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 25 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 22 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 21 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 20 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 19 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 18 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 15 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 14 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 13 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 12 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 11 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 08 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 07 Mar 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 06 Mar 2024 | 0.3075 | 0.3075 | 0.2990 | 0.2990 | 0.2990 | - |
| 05 Mar 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
| 04 Mar 2024 | 0.3005 | 0.4025 | 0.2970 | 0.4025 | 0.4025 | 1,000 |
| 01 Mar 2024 | 0.3315 | 0.4400 | 0.3240 | 0.3240 | 0.3240 | 1 |
| 29 Feb 2024 | 0.3705 | 0.3980 | 0.3705 | 0.3980 | 0.3980 | - |
| 28 Feb 2024 | 0.4475 | 0.4680 | 0.3900 | 0.3900 | 0.3900 | - |
| 27 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 307 |
| 26 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 23 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 22 Feb 2024 | 0.4255 | 0.4435 | 0.3870 | 0.3920 | 0.3920 | - |
| 21 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 20 Feb 2024 | 0.7220 | 0.7480 | 0.7220 | 0.7410 | 0.7410 | - |
| 19 Feb 2024 | 0.7735 | 0.9000 | 0.7650 | 0.7650 | 0.7650 | - |
| 16 Feb 2024 | 0.9010 | 0.9010 | 0.7380 | 0.7471 | 0.7471 | - |
| 15 Feb 2024 | 0.9450 | 0.9450 | 0.7979 | 0.7979 | 0.7979 | - |
| 15 Feb 2024 | 1:10000 Stock split | |||||
| 14 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 13 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 12 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 09 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 08 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 60 |
| 07 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 06 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 05 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 02 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 01 Feb 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| 31 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 30 Jan 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| 29 Jan 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| 26 Jan 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| 25 Jan 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| 24 Jan 2024 | 5.0000 | 10.0000 | 5.0000 | 10.0000 | 10.0000 | 10 |
| 23 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 22 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 19 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 18 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| *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.