Pyramid AG (ETR:M3B)
Germany · Delayed Price · Currency is EUR 1.100
0.00 (0.00%)
Apr 16, 2020, 4:00 PM EST
Pyramid AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 12,500 |
| Dec 22, 2025 | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | - | 6,620 |
| Dec 19, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -6.00% | 50,627 |
| Dec 18, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | 5.88% | 8,000 |
| Dec 17, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 1.92% | 39,674 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.80 | 0.83 | 0.83 | -9.94% | 15,170 |
| Dec 15, 2025 | 0.87 | 0.93 | 0.86 | 0.93 | 0.93 | 0.65% | 2,010 |
| Dec 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.55% | 2,037 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 2.03% | 3,000 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -9.57% | 16,576 |
| Dec 9, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | - | 746 |
| Dec 8, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -3.25% | 12,000 |
| Dec 5, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 2.94% | 21,892 |
| Dec 4, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.33% | 11,850 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4,635 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 15,337 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -1.46% | 5,474 |
| Nov 28, 2025 | 1.02 | 1.03 | 0.97 | 1.03 | 1.03 | 0.49% | 4,110 |
| Nov 27, 2025 | 1.05 | 1.07 | 0.98 | 1.02 | 1.02 | - | 45,499 |
| Nov 26, 2025 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | -4.67% | 7,353 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 1.42% | 10,200 |
| Nov 24, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 1.15% | 10,000 |
| 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 |