Pyramid AG (ETR:M3B)
Germany · Delayed Price · Currency is EUR 0.9748
-0.0352 (-3.49%)
At close: Nov 21, 2025
Pyramid AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 20, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -8.51% | 359 |
| Nov 19, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 7,769 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.34% | 2,394 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,089 |
| Nov 13, 2025 | 1.18 | 1.24 | 1.10 | 1.15 | 1.15 | 3.89% | 4,139 |
| Nov 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 1,600 |
| Nov 11, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 8,282 |
| Nov 10, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 6,548 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | -2.26% | 59,024 |
| Nov 6, 2025 | 1.16 | 1.19 | 1.09 | 1.11 | 1.11 | -3.91% | 9,437 |
| Nov 5, 2025 | 1.07 | 1.20 | 1.06 | 1.15 | 1.15 | 4.55% | 88,715 |
| Nov 4, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 5.77% | 2,600 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 10,784 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 1,767 |
| Oct 30, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 15,927 |
| Oct 29, 2025 | 0.96 | 1.07 | 0.96 | 1.06 | 1.06 | 7.94% | 12,728 |
| Oct 28, 2025 | 0.93 | 1.02 | 0.93 | 0.98 | 0.98 | 3.37% | 17,512 |
| Oct 27, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 0.42% | 2,039 |
| Oct 24, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.72% | 6,199 |
| Oct 23, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -5.10% | 4,989 |
| Oct 22, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -7.11% | 9,311 |
| Oct 21, 2025 | 0.98 | 1.06 | 0.97 | 1.06 | 1.06 | 4.46% | 5,831 |
| Oct 20, 2025 | 0.98 | 1.09 | 0.98 | 1.01 | 1.01 | 1.41% | 16,805 |
| Oct 17, 2025 | 1.14 | 1.20 | 0.98 | 1.00 | 1.00 | -15.95% | 75,727 |
| Oct 16, 2025 | 0.91 | 1.25 | 0.91 | 1.19 | 1.19 | 39.41% | 168,980 |
| Oct 15, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 0.71% | 2,074 |
| Oct 14, 2025 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | -1.86% | 6,566 |
| Oct 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.49% | - |
| Oct 10, 2025 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 2.80% | 4,886 |
| Oct 9, 2025 | 0.86 | 0.86 | 0.81 | 0.86 | 0.86 | -4.67% | 2,974 |
| Oct 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.67% | - |
| Oct 7, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.82% | 153 |
| Oct 6, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -2.44% | 555 |
| Oct 3, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 7.40% | 3,574 |
| Oct 2, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -2.78% | 6,510 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.65% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Sep 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.36% | - |
| Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.75% | - |
| Sep 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.40% | - |
| Sep 24, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | -1.60% | 4,350 |
| Sep 23, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | -1.80% | 13 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 117 |
| Sep 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 16, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | - | 11,037 |
| Sep 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |