PharmaSGP Holding SE - PSG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 08, 2025	29	29	29	29.4	28.6	11,106
August 07, 2025	28.8	28.8	28.8	29	28.6	20,821
August 06, 2025	28.8	28.8	28.8	29	28.6	10,750
August 05, 2025	29	29	29	29	28.6	5,073
August 04, 2025	28.8	29	29	29.2	28.4	1,181
August 01, 2025	28.6	29	29	29	28.6	2,019
July 31, 2025	28.8	29	29	29	28.6	664
July 30, 2025	29.2	29.2	29.2	29.6	28.8	1,798
July 29, 2025	30	29.6	29.6	30	29.2	4,034
July 28, 2025	28.6	30	30	30	28.4	6,218
July 25, 2025	28.4	29	29	29	28.4	3,066
July 24, 2025	28.4	28.6	28.6	28.8	28.2	62,276
July 23, 2025	28.2	28.4	28.4	28.4	28	53,468
July 22, 2025	28.2	28.4	28.4	28.4	28.2	10,643
July 21, 2025	28.2	28.2	28.2	28.2	28	3,930
July 18, 2025	28.2	28.2	28.2	28.2	28.2	16,354
July 17, 2025	28.4	28.4	28.4	28.4	28.4	120
July 16, 2025	28.8	28.4	28.4	28.8	28.2	423
July 15, 2025	28.8	28.8	28.8	29	28.2	5,355
July 14, 2025	28.2	28.8	28.8	28.8	28.2	675
July 11, 2025	28.4	28.6	28.6	28.6	28.2	7,514
July 10, 2025	28.2	28.4	28.4	28.4	28.2	400
July 09, 2025	28	28.6	28.6	28.6	28	2,676
July 08, 2025	28.6	28.2	28.2	28.6	28.2	2,390
July 07, 2025	28.4	28.6	28.6	28.6	28.2	1,601
July 04, 2025	28.2	28.2	28.2	28.4	28.2	5,626
July 03, 2025	28.8	28.6	28.6	28.8	28.2	3,699
July 02, 2025	28.8	28.8	28.8	28.8	28.8	6,357
July 01, 2025	28.2	28.6	28.6	28.6	28.2	6,357
June 30, 2025	28.4	28.4	28.4	28.4	28.2	2,866
June 27, 2025	28.4	28.4	28.4	28.4	28.2	1,139
June 26, 2025	28.4	28.4	28.4	28.4	28.2	2,813
June 25, 2025	28.4	28.2	28.15	28.4	28.2	576
June 24, 2025	28.2	28.4	28.35	28.4	28.2	159
June 23, 2025	28.4	28.2	28.15	28.6	28	7,278
June 20, 2025	28.6	28.4	28.4	28.6	28.4	181
June 19, 2025	28.4	28.2	28.2	28.6	28.2	15,897
June 18, 2025	28	28.6	28.6	28.8	28	12,650
June 17, 2025	28.6	28.2	28.2	28.6	28.2	8,403
June 16, 2025	28.8	28.6	28.6	28.8	28.4	5,546
June 13, 2025	28.8	28.8	28.8	28.8	28.8	9,875
June 12, 2025	28.6	28.4	28.4	29	28.4	9,875
June 11, 2025	28.6	28.4	28.4	28.8	28.4	4,332
June 10, 2025	28.6	28.8	28.8	29	28.2	22,482
June 09, 2025	27.8	27.8	27.8	28	27.8	701
June 06, 2025	27.4	27.8	27.8	27.8	27.2	689
June 05, 2025	27.2	27.2	27.2	27.2	27.2	246
June 04, 2025	26.8	27.4	27.4	27.4	26.8	246
June 03, 2025	26.8	27.2	27.2	27.2	26.8	17
June 02, 2025	27.6	27	27	27.6	27	499
May 30, 2025	27.4	27.4	27.4	27.4	27.4	3
May 29, 2025	27	27.2	27.2	27.2	27	51
May 28, 2025	27	27.2	27.2	27.2	27	1,587
May 27, 2025	28.4	26.8	26.8	28.4	26.4	927
May 26, 2025	27	27	27	27	27	1,703
May 23, 2025	27	27	27	27	27	1,703
May 22, 2025	26.6	26.4	26.4	26.6	25.6	1,703
May 21, 2025	26.8	26.8	26.8	26.8	26.8	977
May 20, 2025	27	26.8	26.8	27	26.8	977
May 19, 2025	26.8	27	27	27	26.2	5,324

PharmaSGP Holding SE (PSG.DE) XETRA