Deutsche Pfandbriefbank AG (BIT:1PBB)
Italy · Delayed Price · Currency is EUR 3.466
+0.220 (6.78%)
At close: Apr 16, 2026
BIT:1PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 6.78% | - |
| Apr 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.06% | - |
| Apr 14, 2026 | 3.23 | 3.23 | 3.23 | 3.21 | 3.21 | 1.71% | 1 |
| Apr 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.38% | - |
| Apr 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.38% | - |
| Apr 9, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.13% | - |
| Apr 8, 2026 | 3.13 | 3.13 | 3.13 | 3.14 | 3.14 | 4.18% | 50 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.01 | 3.01 | 0.60% | 4,341 |
| Apr 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.73% | - |
| Apr 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 5.28% | - |
| Mar 31, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.29% | - |
| Mar 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.46% | - |
| Mar 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.91% | - |
| Mar 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.79% | - |
| Mar 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.61% | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.63% | - |
| Mar 23, 2026 | 2.79 | 2.87 | 2.79 | 2.97 | 2.97 | 5.24% | 18,368 |
| Mar 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.80% | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 8.62% | - |
| Mar 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.71% | - |
| Mar 16, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.79% | - |
| Mar 13, 2026 | 2.87 | 2.87 | 2.79 | 2.79 | 2.79 | -3.40% | 5,032 |
| Mar 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.41% | - |
| Mar 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.34% | - |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | - |
| Mar 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.42% | - |
| Mar 6, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.07% | - |
| Mar 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -8.69% | - |
| Mar 4, 2026 | 3.28 | 3.28 | 3.28 | 3.27 | 3.27 | 0.99% | 155 |
| Mar 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.95% | - |
| Mar 2, 2026 | 3.44 | 3.45 | 3.44 | 3.48 | 3.48 | -3.65% | 3,090 |
| Feb 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.09% | - |
| Feb 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.16% | - |
| Feb 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.11% | - |
| Feb 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.77% | - |
| Feb 23, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Feb 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.45% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Feb 17, 2026 | 3.82 | 3.86 | 3.82 | 3.76 | 3.76 | 0.21% | 4,114 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.80 | 3.75 | 3.75 | 1.40% | 1,000 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -8.86% | - |
| Feb 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Feb 11, 2026 | 4.22 | 4.22 | 4.22 | 4.20 | 4.20 | -1.18% | 2,000 |
| Feb 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.95% | - |
| Feb 9, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.57% | - |
| Feb 6, 2026 | 4.19 | 4.26 | 4.19 | 4.24 | 4.24 | 1.34% | 6,046 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.37% | - |
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.24% | - |