Pyramid AG (ETR:M3B0)
Germany · Delayed Price · Currency is EUR 1.516
-0.134 (-8.12%)
At close: Apr 2, 2026
Pyramid AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.70 | 1.71 | 1.52 | 1.52 | 1.52 | -8.12% | 7,873 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -2.37% | 3,927 |
| Mar 31, 2026 | 1.70 | 1.80 | 1.60 | 1.69 | 1.69 | 9.88% | 27,451 |
| Mar 30, 2026 | 1.60 | 1.70 | 1.54 | 1.54 | 1.54 | -14.37% | 5,930 |
| Mar 27, 2026 | 2.20 | 2.20 | 1.76 | 1.80 | 1.80 | -18.36% | 2,140 |
| Mar 26, 2026 | 2.65 | 3.01 | 2.20 | 2.20 | 2.20 | -16.19% | 7,031 |
| Mar 25, 2026 | 2.65 | 2.78 | 2.63 | 2.63 | 2.63 | -0.94% | 3,548 |
| Mar 24, 2026 | 2.75 | 2.96 | 2.65 | 2.65 | 2.65 | -8.62% | 1,610 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 37 |
| Mar 20, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 0.51% | 180 |
| Mar 19, 2026 | 2.80 | 2.96 | 2.80 | 2.94 | 2.94 | -5.93% | 1,650 |
| Mar 18, 2026 | 2.80 | 3.12 | 2.80 | 3.12 | 3.12 | 8.64% | 2,780 |
| Mar 17, 2026 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -2.18% | 433 |
| Mar 16, 2026 | 2.72 | 2.99 | 2.72 | 2.94 | 2.94 | 1.10% | 38 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.72 | 2.90 | 2.90 | -1.09% | 545 |
| Mar 12, 2026 | 2.80 | 2.95 | 2.80 | 2.94 | 2.94 | 4.86% | 3,229 |
| Mar 11, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 2.34% | 768 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.57 | 2.74 | 2.74 | -2.29% | 26 |
| Mar 9, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | -8.14% | 500 |
| Mar 6, 2026 | 3.19 | 3.19 | 2.92 | 3.05 | 3.05 | -4.75% | 2,566 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 2 |
| Mar 4, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | -1.02% | 1,021 |
| Mar 3, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | - | 1,250 |
| Mar 2, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | -1.50% | 741 |
| Feb 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,266 |
| Feb 26, 2026 | 3.20 | 3.20 | 3.04 | 3.20 | 3.20 | - | 3,829 |
| Feb 25, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | - | 251 |
| Feb 24, 2026 | 3.13 | 3.20 | 3.12 | 3.20 | 3.20 | -5.66% | 838 |
| Feb 23, 2026 | 3.36 | 3.39 | 3.19 | 3.39 | 3.39 | 2.17% | 882 |
| Feb 20, 2026 | 3.20 | 3.35 | 3.20 | 3.32 | 3.32 | 3.49% | 462 |
| Feb 19, 2026 | 3.26 | 3.26 | 3.05 | 3.21 | 3.21 | 0.25% | 154 |
| Feb 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 115 |
| Feb 17, 2026 | 3.01 | 3.20 | 3.01 | 3.20 | 3.20 | 1.78% | 366 |
| Feb 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.72% | - |
| Feb 13, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | 1.76% | 18 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.05 | 3.18 | 3.18 | 2.85% | 639 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -9.39% | 8,103 |
| Feb 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.43% | - |
| Feb 9, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | -1.18% | 9 |
| Feb 6, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 4,155 |
| Feb 5, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -6.98% | 1,550 |
| Feb 4, 2026 | 3.52 | 3.52 | 3.37 | 3.44 | 3.44 | -0.23% | 8,604 |
| Feb 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.60% | - |
| Feb 2, 2026 | 3.48 | 3.75 | 3.48 | 3.50 | 3.50 | 2.58% | 2,790 |
| Jan 30, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | 0.71% | 424 |
| Jan 29, 2026 | 3.28 | 3.44 | 3.24 | 3.39 | 3.39 | 1.44% | 7,421 |
| Jan 28, 2026 | 3.50 | 3.59 | 3.25 | 3.34 | 3.34 | -16.82% | 3,766 |
| Jan 27, 2026 | 3.37 | 4.28 | 3.37 | 4.02 | 4.02 | 19.64% | 59,831 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 9 |
| Jan 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.47% | 250 |