Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14.400 | 14.580 | 14.380 | 14.560 | 14.560 | 909 |
| 2025-04-23 | 14.360 | 14.640 | 14.360 | 14.600 | 14.600 | 9 |
| 2025-04-22 | 14.260 | 14.260 | 14.100 | 14.100 | 14.100 | 68 |
| 2025-04-17 | 14.220 | 14.220 | 14.220 | 14.220 | 14.220 | 2 |
| 2025-04-16 | 14.500 | 14.500 | 14.060 | 14.300 | 14.300 | 240 |
| 2025-04-15 | 13.620 | 13.900 | 13.560 | 13.640 | 13.640 | 115 |
| 2025-04-14 | 13.120 | 13.340 | 13.100 | 13.100 | 13.100 | 1,977 |
| 2025-04-11 | 13.760 | 13.760 | 12.720 | 12.840 | 12.840 | 186 |
| 2025-04-10 | 14.480 | 14.500 | 13.420 | 13.420 | 13.420 | 7,550 |
| 2025-04-08 | 13.080 | 13.620 | 12.960 | 13.280 | 13.280 | 2,588 |
| 2025-04-07 | 10.940 | 12.920 | 9.840 | 12.860 | 12.860 | 8,376 |
| 2025-04-04 | 14.400 | 14.400 | 12.740 | 12.740 | 12.740 | 2,013 |
| 2025-04-03 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 105 |
| 2025-04-02 | 15.260 | 15.560 | 15.160 | 15.320 | 15.320 | 520 |
| 2025-04-01 | 15.480 | 15.540 | 15.420 | 15.420 | 15.420 | 1,500 |
| 2025-03-31 | 14.900 | 15.000 | 14.900 | 14.900 | 14.900 | 78 |
| 2025-03-28 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 802 |
| 2025-03-27 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 17,253 |
| 2025-03-26 | 15.040 | 15.040 | 14.760 | 14.760 | 14.760 | 42 |
| 2025-03-25 | 14.900 | 14.900 | 14.760 | 14.880 | 14.880 | 474 |
| 2025-03-24 | 15.200 | 15.320 | 15.060 | 15.320 | 15.320 | 331 |
| 2025-03-21 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 809 |
| 2025-03-20 | 14.500 | 14.800 | 14.240 | 14.800 | 14.800 | 1,171 |
| 2025-03-19 | 14.740 | 14.800 | 14.740 | 14.800 | 14.800 | 33 |
| 2025-03-18 | 15.000 | 15.000 | 14.920 | 14.920 | 14.920 | 640 |
| 2025-03-17 | 15.140 | 15.140 | 14.720 | 14.720 | 14.720 | 503 |
| 2025-03-13 | 14.660 | 14.960 | 14.660 | 14.960 | 14.960 | 1,322 |
| 2025-03-11 | 14.200 | 14.520 | 14.200 | 14.420 | 14.420 | 1,493 |
| 2025-03-10 | 15.180 | 15.200 | 14.620 | 14.620 | 14.620 | 1,860 |
| 2025-03-07 | 14.880 | 15.260 | 14.880 | 15.120 | 15.120 | 835 |
| 2025-03-06 | 15.900 | 15.960 | 15.420 | 15.820 | 15.820 | 1,248 |
| 2025-03-05 | 16.020 | 16.020 | 15.920 | 15.920 | 15.920 | 820 |
| 2025-03-04 | 16.120 | 16.120 | 15.800 | 15.800 | 15.800 | 900 |
| 2025-03-03 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 650 |
| 2025-02-28 | 16.400 | 16.400 | 16.320 | 16.320 | 16.320 | 122 |
| 2025-02-27 | 16.440 | 16.520 | 16.080 | 16.520 | 16.520 | 536 |
| 2025-02-26 | 15.740 | 15.900 | 15.740 | 15.900 | 15.900 | 18 |
| 2025-02-25 | 15.840 | 16.140 | 15.840 | 16.140 | 16.140 | 1,694 |
| 2025-02-24 | 16.080 | 16.080 | 15.900 | 16.060 | 16.060 | 1,401 |
| 2025-02-21 | 16.060 | 16.060 | 15.980 | 16.020 | 16.020 | 629 |
| 2025-02-20 | 16.460 | 16.460 | 16.040 | 16.040 | 16.040 | 453 |
| 2025-02-19 | 16.880 | 16.880 | 16.480 | 16.480 | 16.480 | 2,171 |
| 2025-02-17 | 16.380 | 16.380 | 15.800 | 16.080 | 16.080 | 8,042 |
| 2025-02-14 | 17.220 | 17.340 | 16.420 | 16.420 | 16.420 | 978 |
| 2025-02-13 | 16.560 | 17.540 | 16.480 | 17.220 | 17.220 | 9,197 |
| 2025-02-12 | 16.900 | 16.900 | 15.580 | 15.580 | 15.580 | 768 |
| 2025-02-11 | 16.540 | 16.780 | 16.400 | 16.680 | 16.680 | 1,170 |
| 2025-02-10 | 16.400 | 16.460 | 15.920 | 16.360 | 16.360 | 3,331 |
| 2025-02-07 | 15.820 | 16.440 | 15.820 | 16.440 | 16.440 | 1,152 |
| 2025-02-06 | 16.900 | 16.900 | 16.680 | 16.860 | 16.860 | 1,030 |
| 2025-02-05 | 16.580 | 16.900 | 16.420 | 16.810 | 16.810 | 1,367 |
| 2025-02-04 | 16.400 | 16.580 | 16.400 | 16.420 | 16.420 | 1,204 |
| 2025-02-03 | 16.440 | 16.480 | 16.380 | 16.460 | 16.460 | 847 |
| 2025-01-31 | 16.640 | 17.240 | 16.580 | 17.100 | 17.100 | 930 |
| 2025-01-30 | 15.780 | 16.180 | 15.780 | 16.060 | 16.060 | 2,408 |
| 2025-01-29 | 15.720 | 15.720 | 15.210 | 15.210 | 15.210 | 1,065 |
| 2025-01-27 | 15.080 | 15.400 | 14.860 | 15.400 | 15.400 | 2,454 |
| 2025-01-24 | 15.880 | 15.880 | 15.240 | 15.280 | 15.280 | 1,487 |
| 2025-01-23 | 16.380 | 16.380 | 15.600 | 15.600 | 15.600 | 14,651 |
| 2025-01-22 | 15.358 | 16.400 | 15.358 | 16.392 | 16.392 | 134,955 |
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.