Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 1 |
| 2024-10-02 | 9.150 | 9.220 | 9.020 | 9.020 | 9.020 | 1,072 |
| 2024-10-01 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 25 |
| 2024-09-30 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 83 |
| 2024-09-27 | 8.970 | 8.990 | 8.884 | 8.884 | 8.884 | 564 |
| 2024-09-26 | 8.905 | 8.905 | 8.905 | 8.905 | 8.905 | 500 |
| 2024-09-25 | 9.009 | 9.009 | 9.009 | 9.009 | 9.009 | 1,000 |
| 2024-09-23 | 9.400 | 9.400 | 8.940 | 8.940 | 8.940 | 303 |
| 2024-09-20 | 9.300 | 9.460 | 9.300 | 9.460 | 9.460 | 25 |
| 2024-09-13 | 9.100 | 9.100 | 9.090 | 9.090 | 9.090 | 202 |
| 2024-09-12 | 9.120 | 9.120 | 8.812 | 8.812 | 8.812 | 1,540 |
| 2024-09-11 | 9.850 | 9.850 | 9.750 | 9.750 | 9.750 | 1,020 |
| 2024-09-10 | 9.500 | 9.800 | 9.500 | 9.710 | 9.710 | 480 |
| 2024-09-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 604 |
| 2024-09-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 13 |
| 2024-09-03 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 13 |
| 2024-08-30 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 214 |
| 2024-08-29 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 915 |
| 2024-08-27 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 2 |
| 2024-08-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 9 |
| 2024-08-20 | 8.880 | 8.900 | 8.850 | 8.850 | 8.850 | 149 |
| 2024-08-09 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 1 |
| 2024-08-08 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 1 |
| 2024-08-07 | 9.060 | 9.060 | 8.940 | 8.940 | 8.940 | 190 |
| 2024-08-06 | 8.950 | 9.170 | 8.950 | 9.170 | 9.170 | 4 |
| 2024-08-05 | 8.510 | 8.540 | 8.510 | 8.540 | 8.540 | 504 |
| 2024-08-02 | 9.300 | 9.300 | 8.910 | 9.040 | 9.040 | 39 |
| 2024-07-31 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1 |
| 2024-07-30 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 4 |
| 2024-07-29 | 9.170 | 9.280 | 9.170 | 9.280 | 9.280 | 7 |
| 2024-07-25 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 7 |
| 2024-07-24 | 9.250 | 9.350 | 9.190 | 9.330 | 9.330 | 38 |
| 2024-07-23 | 9.350 | 9.430 | 9.350 | 9.430 | 9.430 | 10 |
| 2024-07-22 | 9.490 | 9.490 | 9.380 | 9.450 | 9.450 | 703 |
| 2024-07-19 | 9.560 | 9.560 | 9.210 | 9.220 | 9.220 | 121 |
| 2024-07-18 | 9.730 | 9.730 | 9.150 | 9.270 | 9.270 | 48 |
| 2024-07-17 | 8.690 | 9.850 | 8.690 | 9.710 | 9.710 | 834 |
| 2024-07-16 | 8.250 | 8.700 | 8.250 | 8.540 | 8.540 | 6 |
| 2024-07-15 | 8.390 | 8.390 | 8.250 | 8.310 | 8.310 | 10 |
| 2024-07-12 | 8.430 | 8.430 | 8.330 | 8.330 | 8.330 | 13 |
| 2024-07-11 | 8.250 | 8.350 | 8.250 | 8.350 | 8.350 | 4 |
| 2024-07-10 | 8.380 | 8.380 | 8.360 | 8.360 | 8.360 | 75 |
| 2024-07-09 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 21 |
| 2024-07-08 | 8.290 | 8.440 | 8.290 | 8.410 | 8.410 | 710 |
| 2024-07-05 | 8.490 | 8.670 | 8.310 | 8.310 | 8.310 | 15 |
| 2024-07-04 | 8.580 | 8.640 | 8.460 | 8.490 | 8.490 | 21 |
| 2024-07-03 | 8.720 | 8.720 | 8.310 | 8.310 | 8.310 | 233 |
| 2024-07-02 | 8.730 | 8.730 | 8.400 | 8.400 | 8.400 | 39 |
| 2024-07-01 | 8.430 | 8.630 | 8.410 | 8.630 | 8.630 | 593 |
| 2024-06-28 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 50 |
| 2024-06-25 | 8.950 | 8.950 | 8.700 | 8.700 | 8.700 | 992 |
| 2024-06-24 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 820 |
| 2024-06-20 | 9.740 | 9.740 | 9.580 | 9.580 | 9.580 | 1,120 |
| 2024-06-19 | 9.650 | 9.650 | 9.500 | 9.500 | 9.500 | 265 |
| 2024-06-18 | 9.880 | 10.200 | 9.820 | 9.860 | 9.860 | 942 |
| 2024-06-17 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 54 |
| 2024-06-13 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 500 |
| 2024-06-12 | 9.970 | 10.100 | 9.970 | 10.100 | 10.100 | 250 |
| 2024-06-07 | 9.700 | 9.730 | 9.700 | 9.730 | 9.730 | 25 |
| 2024-06-05 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 686 |
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.