Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.140 | 15.160 | 14.140 | 15.160 | 15.160 | 208 |
| 2025-01-20 | 14.090 | 14.400 | 13.840 | 13.880 | 13.880 | 4,911 |
| 2025-01-17 | 14.100 | 14.180 | 14.060 | 14.180 | 14.180 | 1,561 |
| 2025-01-16 | 14.400 | 14.680 | 13.880 | 14.160 | 14.160 | 1,269 |
| 2025-01-15 | 13.980 | 13.980 | 13.940 | 13.940 | 13.940 | 1,297 |
| 2025-01-14 | 13.380 | 13.500 | 13.320 | 13.320 | 13.320 | 3,540 |
| 2025-01-13 | 12.950 | 12.950 | 12.660 | 12.770 | 12.770 | 3,423 |
| 2025-01-10 | 14.320 | 14.320 | 14.320 | 14.320 | 14.320 | 250 |
| 2025-01-09 | 14.200 | 14.240 | 14.160 | 14.160 | 14.160 | 1,763 |
| 2025-01-08 | 14.000 | 14.480 | 14.000 | 14.220 | 14.220 | 402 |
| 2025-01-07 | 14.700 | 14.700 | 13.400 | 13.960 | 13.960 | 1,255 |
| 2025-01-06 | 14.880 | 15.100 | 14.260 | 14.360 | 14.360 | 3,189 |
| 2025-01-03 | 14.480 | 15.800 | 14.200 | 14.680 | 14.680 | 4,663 |
| 2024-12-30 | 12.900 | 14.740 | 12.620 | 14.100 | 14.100 | 2,316 |
| 2024-12-27 | 11.560 | 11.960 | 11.560 | 11.960 | 11.960 | 1,010 |
| 2024-12-23 | 11.400 | 11.400 | 11.280 | 11.280 | 11.280 | 166 |
| 2024-12-20 | 10.000 | 10.660 | 10.000 | 10.460 | 10.460 | 2,208 |
| 2024-12-19 | 9.900 | 9.980 | 9.780 | 9.980 | 9.980 | 2,081 |
| 2024-12-18 | 9.230 | 9.790 | 9.230 | 9.790 | 9.790 | 1,521 |
| 2024-12-17 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 2 |
| 2024-12-16 | 9.330 | 9.650 | 9.330 | 9.650 | 9.650 | 167 |
| 2024-12-12 | 9.380 | 9.590 | 9.380 | 9.560 | 9.560 | 3,069 |
| 2024-12-11 | 9.790 | 9.890 | 9.770 | 9.890 | 9.890 | 248 |
| 2024-12-10 | 9.000 | 9.170 | 8.840 | 8.920 | 8.920 | 3,096 |
| 2024-12-09 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 618 |
| 2024-12-06 | 7.910 | 8.000 | 7.910 | 8.000 | 8.000 | 830 |
| 2024-12-05 | 8.100 | 8.100 | 7.950 | 7.990 | 7.990 | 21 |
| 2024-12-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 73 |
| 2024-12-03 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 14 |
| 2024-12-02 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 43 |
| 2024-11-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 200 |
| 2024-11-26 | 8.330 | 8.330 | 8.270 | 8.320 | 8.320 | 221 |
| 2024-11-25 | 8.000 | 8.000 | 7.810 | 7.900 | 7.900 | 1,061 |
| 2024-11-22 | 8.230 | 8.230 | 8.022 | 8.022 | 8.022 | 1,010 |
| 2024-11-21 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 11 |
| 2024-11-19 | 8.460 | 8.460 | 8.190 | 8.190 | 8.190 | 19 |
| 2024-11-18 | 7.810 | 7.840 | 7.700 | 7.700 | 7.700 | 510 |
| 2024-11-15 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,500 |
| 2024-11-14 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 68 |
| 2024-11-13 | 8.400 | 8.490 | 8.370 | 8.370 | 8.370 | 294 |
| 2024-11-12 | 8.500 | 8.530 | 8.500 | 8.500 | 8.500 | 660 |
| 2024-11-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,000 |
| 2024-11-08 | 8.620 | 8.770 | 8.620 | 8.770 | 8.770 | 31 |
| 2024-11-06 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1 |
| 2024-11-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 250 |
| 2024-10-31 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 120 |
| 2024-10-30 | 9.090 | 9.090 | 8.970 | 8.970 | 8.970 | 205 |
| 2024-10-29 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 247 |
| 2024-10-28 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 9 |
| 2024-10-25 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 325 |
| 2024-10-24 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 12 |
| 2024-10-23 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 75 |
| 2024-10-22 | 9.190 | 9.190 | 9.072 | 9.130 | 9.130 | 774 |
| 2024-10-21 | 9.110 | 9.110 | 8.950 | 8.950 | 8.950 | 536 |
| 2024-10-17 | 9.250 | 9.250 | 9.110 | 9.110 | 9.110 | 252 |
| 2024-10-16 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 12 |
| 2024-10-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 500 |
| 2024-10-10 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 50 |
| 2024-10-08 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1,000 |
| 2024-10-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 181 |
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.