Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 10.506 | 10.506 | 9.957 | 10.466 | 10.466 | 2,878 |
| 2023-10-16 | 10.017 | 10.040 | 9.200 | 10.040 | 10.040 | 1,525 |
| 2023-10-13 | 8.796 | 8.796 | 8.796 | 8.796 | 8.796 | 3,272 |
| 2023-10-12 | 7.488 | 7.488 | 7.488 | 7.488 | 7.488 | 370 |
| 2023-10-11 | 7.348 | 7.348 | 7.240 | 7.335 | 7.335 | 891 |
| 2023-10-10 | 7.561 | 7.565 | 7.400 | 7.565 | 7.565 | 629 |
| 2023-10-09 | 7.442 | 7.442 | 7.422 | 7.423 | 7.423 | 1,898 |
| 2023-10-06 | 7.470 | 7.470 | 7.400 | 7.400 | 7.400 | 532 |
| 2023-10-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 29 |
| 2023-10-04 | 7.526 | 7.526 | 7.526 | 7.526 | 7.526 | 578 |
| 2023-10-03 | 7.789 | 7.789 | 7.789 | 7.789 | 7.789 | 1,052 |
| 2023-10-02 | 8.376 | 8.376 | 7.940 | 7.940 | 7.940 | 236 |
| 2023-09-29 | 8.194 | 8.340 | 8.194 | 8.340 | 8.340 | 2,149 |
| 2023-09-28 | 8.287 | 8.642 | 8.070 | 8.070 | 8.070 | 4,408 |
| 2023-09-27 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 71 |
| 2023-09-26 | 8.563 | 8.563 | 8.448 | 8.448 | 8.448 | 1,927 |
| 2023-09-25 | 8.712 | 8.712 | 8.644 | 8.686 | 8.686 | 1,732 |
| 2023-09-22 | 8.554 | 8.560 | 8.540 | 8.540 | 8.540 | 520 |
| 2023-09-21 | 9.267 | 9.267 | 8.620 | 8.620 | 8.620 | 735 |
| 2023-09-20 | 8.749 | 8.870 | 8.700 | 8.700 | 8.700 | 2,028 |
| 2023-09-19 | 8.680 | 8.793 | 8.680 | 8.793 | 8.793 | 149 |
| 2023-09-18 | 8.805 | 8.805 | 8.650 | 8.650 | 8.650 | 829 |
| 2023-09-15 | 8.575 | 8.660 | 8.505 | 8.580 | 8.580 | 5,759 |
| 2023-09-14 | 8.498 | 8.610 | 8.498 | 8.610 | 8.610 | 987 |
| 2023-09-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 54 |
| 2023-09-12 | 8.402 | 8.402 | 8.390 | 8.390 | 8.390 | 691 |
| 2023-09-11 | 8.425 | 8.425 | 8.425 | 8.425 | 8.425 | 821 |
| 2023-09-08 | 8.496 | 8.496 | 8.360 | 8.360 | 8.360 | 894 |
| 2023-09-07 | 8.458 | 8.458 | 8.446 | 8.446 | 8.446 | 1,222 |
| 2023-09-06 | 8.495 | 8.495 | 8.495 | 8.495 | 8.495 | 619 |
| 2023-09-05 | 8.476 | 8.553 | 8.476 | 8.553 | 8.553 | 1,119 |
| 2023-09-04 | 8.512 | 8.512 | 8.512 | 8.512 | 8.512 | 884 |
| 2023-08-31 | 8.782 | 8.782 | 8.782 | 8.782 | 8.782 | 1,069 |
| 2023-08-25 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 32 |
| 2023-08-23 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 294 |
| 2023-08-22 | 7.922 | 7.922 | 7.920 | 7.920 | 7.920 | 221 |
| 2023-08-21 | 7.900 | 7.936 | 7.900 | 7.900 | 7.900 | 318 |
| 2023-08-18 | 8.150 | 8.150 | 8.010 | 8.010 | 8.010 | 652 |
| 2023-08-17 | 8.122 | 8.122 | 8.051 | 8.051 | 8.051 | 272 |
| 2023-08-16 | 8.260 | 8.260 | 8.077 | 8.077 | 8.077 | 421 |
| 2023-08-15 | 7.945 | 7.945 | 7.945 | 7.945 | 7.945 | 1,977 |
| 2023-08-14 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 175 |
| 2023-08-11 | 8.338 | 8.338 | 8.220 | 8.305 | 8.305 | 2,672 |
| 2023-08-10 | 8.488 | 8.488 | 8.435 | 8.435 | 8.435 | 5,517 |
| 2023-08-09 | 8.422 | 8.422 | 8.422 | 8.422 | 8.422 | 59 |
| 2023-08-04 | 8.402 | 8.402 | 8.402 | 8.402 | 8.402 | 78 |
| 2023-08-02 | 8.580 | 8.801 | 8.580 | 8.801 | 8.801 | 621 |
| 2023-07-31 | 8.650 | 8.650 | 8.516 | 8.516 | 8.516 | 598 |
| 2023-07-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 5 |
| 2023-07-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 329 |
| 2023-07-24 | 8.112 | 8.112 | 8.060 | 8.060 | 8.060 | 166 |
| 2023-07-21 | 8.055 | 8.055 | 8.055 | 8.055 | 8.055 | 178 |
| 2023-07-20 | 8.079 | 8.079 | 8.079 | 8.079 | 8.079 | 1 |
| 2023-07-18 | 7.950 | 7.965 | 7.950 | 7.965 | 7.965 | 123 |
| 2023-07-17 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 2 |
| 2023-07-14 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 47 |
| 2023-07-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 41 |
| 2023-07-07 | 8.742 | 8.742 | 8.742 | 8.742 | 8.742 | 46 |
| 2023-07-06 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 13 |
| 2023-07-04 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 465 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.