Santhera Pharmaceuticals Holding AG (SANN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 01:58PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.20 | 9.48 | 9.11 | 9.38 | 9.38 | 8,727 |
| 30 Apr 2024 | 9.21 | 9.59 | 9.21 | 9.26 | 9.26 | 14,687 |
| 29 Apr 2024 | 9.67 | 9.67 | 9.30 | 9.42 | 9.42 | 14,627 |
| 26 Apr 2024 | 9.53 | 9.59 | 9.35 | 9.50 | 9.50 | 14,699 |
| 25 Apr 2024 | 9.77 | 9.80 | 8.93 | 9.50 | 9.50 | 80,057 |
| 24 Apr 2024 | 9.65 | 9.70 | 9.14 | 9.46 | 9.46 | 24,493 |
| 23 Apr 2024 | 9.56 | 9.65 | 9.26 | 9.65 | 9.65 | 18,707 |
| 22 Apr 2024 | 9.11 | 9.57 | 9.11 | 9.53 | 9.53 | 4,889 |
| 19 Apr 2024 | 9.31 | 9.50 | 9.11 | 9.11 | 9.11 | 30,815 |
| 18 Apr 2024 | 9.85 | 9.85 | 9.29 | 9.37 | 9.37 | 27,670 |
| 17 Apr 2024 | 9.11 | 10.00 | 9.10 | 9.85 | 9.85 | 43,661 |
| 16 Apr 2024 | 9.15 | 9.15 | 9.00 | 9.09 | 9.09 | 16,324 |
| 15 Apr 2024 | 9.64 | 9.64 | 9.10 | 9.10 | 9.10 | 22,324 |
| 12 Apr 2024 | 9.64 | 9.64 | 9.22 | 9.25 | 9.25 | 15,950 |
| 11 Apr 2024 | 9.60 | 9.65 | 9.38 | 9.38 | 9.38 | 29,576 |
| 10 Apr 2024 | 9.76 | 9.93 | 9.61 | 9.71 | 9.71 | 11,566 |
| 09 Apr 2024 | 9.64 | 9.97 | 9.50 | 9.80 | 9.80 | 23,060 |
| 08 Apr 2024 | 9.60 | 9.69 | 9.40 | 9.64 | 9.64 | 10,871 |
| 05 Apr 2024 | 9.60 | 9.63 | 9.40 | 9.52 | 9.52 | 23,899 |
| 04 Apr 2024 | 9.66 | 9.68 | 9.48 | 9.64 | 9.64 | 6,529 |
| 03 Apr 2024 | 9.50 | 9.70 | 9.49 | 9.56 | 9.56 | 26,622 |
| 02 Apr 2024 | 9.60 | 9.78 | 9.53 | 9.55 | 9.55 | 11,004 |
| 28 Mar 2024 | 9.80 | 9.80 | 9.51 | 9.77 | 9.77 | 21,856 |
| 27 Mar 2024 | 9.70 | 9.83 | 9.55 | 9.67 | 9.67 | 20,901 |
| 26 Mar 2024 | 9.70 | 9.84 | 9.53 | 9.78 | 9.78 | 50,502 |
| 25 Mar 2024 | 9.65 | 9.83 | 9.56 | 9.70 | 9.70 | 30,774 |
| 22 Mar 2024 | 9.26 | 9.62 | 9.21 | 9.60 | 9.60 | 11,600 |
| 21 Mar 2024 | 9.33 | 9.78 | 9.01 | 9.50 | 9.50 | 51,794 |
| 20 Mar 2024 | 9.48 | 9.64 | 9.18 | 9.33 | 9.33 | 27,110 |
| 19 Mar 2024 | 9.47 | 9.56 | 9.39 | 9.48 | 9.48 | 30,795 |
| 18 Mar 2024 | 9.65 | 9.80 | 9.34 | 9.47 | 9.47 | 19,621 |
| 15 Mar 2024 | 9.61 | 9.61 | 9.37 | 9.55 | 9.55 | 29,317 |
| 14 Mar 2024 | 9.64 | 9.73 | 9.44 | 9.58 | 9.58 | 24,498 |
| 13 Mar 2024 | 9.87 | 9.90 | 9.20 | 9.51 | 9.51 | 46,921 |
| 12 Mar 2024 | 9.98 | 10.06 | 9.75 | 9.76 | 9.76 | 27,488 |
| 11 Mar 2024 | 10.20 | 10.26 | 9.92 | 9.95 | 9.95 | 26,735 |
| 08 Mar 2024 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | 11,533 |
| 07 Mar 2024 | 10.40 | 10.40 | 10.12 | 10.26 | 10.26 | 15,087 |
| 06 Mar 2024 | 10.36 | 10.42 | 10.20 | 10.40 | 10.40 | 9,606 |
| 05 Mar 2024 | 10.24 | 10.40 | 10.20 | 10.20 | 10.20 | 9,731 |
| 04 Mar 2024 | 11.00 | 11.00 | 10.10 | 10.32 | 10.32 | 19,232 |
| 01 Mar 2024 | 10.20 | 10.60 | 10.08 | 10.50 | 10.50 | 17,115 |
| 29 Feb 2024 | 11.00 | 11.00 | 10.30 | 10.40 | 10.40 | 31,839 |
| 28 Feb 2024 | 10.70 | 11.20 | 10.66 | 10.96 | 10.96 | 41,077 |
| 27 Feb 2024 | 11.36 | 11.36 | 10.70 | 10.90 | 10.90 | 59,419 |
| 26 Feb 2024 | 10.66 | 11.44 | 10.58 | 11.36 | 11.36 | 78,101 |
| 23 Feb 2024 | 10.16 | 10.84 | 10.16 | 10.80 | 10.80 | 50,595 |
| 22 Feb 2024 | 10.08 | 10.58 | 10.02 | 10.48 | 10.48 | 51,607 |
| 21 Feb 2024 | 10.20 | 10.34 | 10.10 | 10.18 | 10.18 | 10,940 |
| 20 Feb 2024 | 9.94 | 10.68 | 9.85 | 10.50 | 10.50 | 65,689 |
| 19 Feb 2024 | 10.04 | 10.08 | 9.80 | 9.95 | 9.95 | 7,852 |
| 16 Feb 2024 | 10.00 | 10.02 | 9.88 | 9.95 | 9.95 | 6,424 |
| 15 Feb 2024 | 10.06 | 10.06 | 9.88 | 10.02 | 10.02 | 6,921 |
| 14 Feb 2024 | 9.66 | 10.10 | 9.66 | 10.10 | 10.10 | 42,495 |
| 13 Feb 2024 | 9.80 | 9.95 | 9.56 | 9.56 | 9.56 | 13,229 |
| 12 Feb 2024 | 9.35 | 10.10 | 9.35 | 9.80 | 9.80 | 37,531 |
| 09 Feb 2024 | 9.29 | 9.55 | 9.29 | 9.41 | 9.41 | 7,129 |
| 08 Feb 2024 | 9.58 | 9.67 | 9.33 | 9.33 | 9.33 | 15,184 |
| 07 Feb 2024 | 9.68 | 9.68 | 9.40 | 9.61 | 9.61 | 11,192 |
| 06 Feb 2024 | 9.34 | 9.60 | 9.11 | 9.60 | 9.60 | 10,263 |
| 05 Feb 2024 | 9.15 | 9.35 | 9.15 | 9.27 | 9.27 | 2,143 |
| 02 Feb 2024 | 9.45 | 9.45 | 9.15 | 9.18 | 9.18 | 16,439 |
| 01 Feb 2024 | 9.63 | 9.63 | 9.30 | 9.35 | 9.35 | 7,405 |
| 31 Jan 2024 | 9.84 | 9.84 | 9.25 | 9.44 | 9.44 | 30,758 |
| 30 Jan 2024 | 9.91 | 9.91 | 9.75 | 9.84 | 9.84 | 3,567 |
| 29 Jan 2024 | 9.73 | 9.97 | 9.67 | 9.80 | 9.80 | 15,024 |
| 26 Jan 2024 | 9.85 | 9.85 | 9.66 | 9.66 | 9.66 | 12,557 |
| 25 Jan 2024 | 9.72 | 9.87 | 9.65 | 9.65 | 9.65 | 5,360 |
| 24 Jan 2024 | 10.00 | 10.00 | 9.67 | 9.76 | 9.76 | 12,112 |
| 23 Jan 2024 | 9.92 | 10.10 | 9.60 | 9.65 | 9.65 | 25,509 |
| 22 Jan 2024 | 10.00 | 10.00 | 9.78 | 9.92 | 9.92 | 28,999 |
| 19 Jan 2024 | 10.18 | 10.18 | 9.80 | 10.00 | 10.00 | 24,324 |
| 18 Jan 2024 | 10.02 | 10.18 | 9.90 | 9.96 | 9.96 | 19,009 |
| 17 Jan 2024 | 10.30 | 10.30 | 10.02 | 10.12 | 10.12 | 18,427 |
| 16 Jan 2024 | 10.04 | 10.48 | 10.04 | 10.18 | 10.18 | 47,997 |
| 15 Jan 2024 | 10.02 | 10.24 | 9.96 | 10.08 | 10.08 | 79,450 |
| 12 Jan 2024 | 9.25 | 10.60 | 9.07 | 10.50 | 10.50 | 128,180 |
| 11 Jan 2024 | 9.10 | 9.33 | 8.83 | 8.96 | 8.96 | 37,558 |
| 10 Jan 2024 | 9.18 | 9.18 | 8.90 | 8.98 | 8.98 | 54,672 |
| 09 Jan 2024 | 9.15 | 9.29 | 8.85 | 9.10 | 9.10 | 33,348 |
| 08 Jan 2024 | 9.25 | 9.39 | 9.00 | 9.07 | 9.07 | 24,371 |
| 05 Jan 2024 | 9.40 | 9.40 | 9.00 | 9.18 | 9.18 | 30,950 |
| 04 Jan 2024 | 9.35 | 9.87 | 9.18 | 9.35 | 9.35 | 20,067 |
| 03 Jan 2024 | 9.81 | 9.90 | 9.00 | 9.39 | 9.39 | 51,681 |
| 29 Dec 2023 | 9.92 | 10.00 | 9.81 | 9.81 | 9.81 | 18,048 |
| 28 Dec 2023 | 9.84 | 10.10 | 9.84 | 9.94 | 9.94 | 13,541 |
| 27 Dec 2023 | 10.00 | 10.28 | 9.97 | 10.04 | 10.04 | 30,602 |
| 22 Dec 2023 | 10.10 | 10.20 | 9.90 | 10.04 | 10.04 | 15,799 |
| 21 Dec 2023 | 9.87 | 10.30 | 9.77 | 10.16 | 10.16 | 34,297 |
| 20 Dec 2023 | 9.70 | 9.96 | 9.70 | 9.91 | 9.91 | 22,986 |
| 19 Dec 2023 | 9.75 | 9.88 | 9.70 | 9.80 | 9.80 | 19,314 |
| 18 Dec 2023 | 10.40 | 10.90 | 9.70 | 9.93 | 9.93 | 157,915 |
| 15 Dec 2023 | 10.24 | 10.28 | 10.04 | 10.20 | 10.20 | 31,576 |
| 14 Dec 2023 | 10.00 | 10.26 | 9.90 | 10.04 | 10.04 | 17,695 |
| 13 Dec 2023 | 10.22 | 10.44 | 9.72 | 9.89 | 9.89 | 42,836 |
| 12 Dec 2023 | 10.50 | 10.58 | 10.22 | 10.44 | 10.44 | 40,220 |
| 11 Dec 2023 | 10.00 | 10.42 | 10.00 | 10.40 | 10.40 | 16,976 |
| 08 Dec 2023 | 10.10 | 10.28 | 9.86 | 10.28 | 10.28 | 38,012 |
| 07 Dec 2023 | 10.18 | 10.18 | 9.73 | 9.94 | 9.94 | 19,546 |
| 06 Dec 2023 | 9.98 | 10.38 | 9.76 | 10.06 | 10.06 | 60,212 |
| *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.