Deutsche Pfandbriefbank AG (BIT:1PBB)
Italy · Delayed Price · Currency is EUR 3.030
+0.040 (1.34%)
At close: Oct 2, 2026
BIT:1PBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.00 | 3.00 | 3.00 | 3.03 | 3.03 | 1.34% | 500 |
| Oct 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.05% | - |
| Sep 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.52% | - |
| Sep 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.21% | - |
| Sep 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.58% | - |
| Sep 25, 2026 | 3.08 | 3.08 | 3.08 | 3.12 | 3.12 | 1.17% | 500 |
| Sep 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.32% | - |
| Sep 23, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | - |
| Sep 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% | - |
| Sep 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.26% | - |
| Sep 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.57% | - |
| Sep 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.84% | - |
| Sep 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.01% | - |
| Sep 15, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.63% | - |
| Sep 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.60% | - |
| Sep 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.12% | - |
| Sep 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.83% | - |
| Sep 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.41% | - |
| Sep 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.52% | - |
| Sep 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.35% | - |
| Sep 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.93% | - |
| Sep 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.10% | - |
| Sep 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.08% | - |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.57% | - |
| Aug 31, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.32% | - |
| Aug 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.05% | - |
| Aug 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.53% | - |
| Aug 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.60% | - |
| Aug 25, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.56% | - |
| Aug 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.20% | - |
| Aug 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.49% | - |
| Aug 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.71% | - |
| Aug 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.32% | - |
| Aug 18, 2026 | 3.51 | 3.51 | 3.51 | 3.45 | 3.45 | -2.60% | 3,595 |
| Aug 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.83% | - |
| Aug 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.80% | - |
| Aug 13, 2026 | 3.52 | 3.52 | 3.52 | 3.47 | 3.47 | -2.25% | 1,914 |
| Aug 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.57% | - |
| Aug 11, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.44% | - |
| Aug 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.69% | - |
| Aug 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.31% | - |
| Aug 6, 2026 | 3.34 | 3.34 | 3.34 | 3.38 | 3.38 | 1.62% | 2,500 |
| Aug 5, 2026 | 3.38 | 3.38 | 3.38 | 3.33 | 3.33 | -2.92% | 3,824 |
| Aug 4, 2026 | 3.45 | 3.45 | 3.45 | 3.43 | 3.43 | -0.64% | 90 |
| Aug 3, 2026 | 3.33 | 3.42 | 3.33 | 3.45 | 3.45 | 1.41% | 250 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.23% | - |
| Jul 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.13% | - |
| Jul 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.77% | - |
| Jul 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | - |
| Jul 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.34% | - |