Pyramid AG (ETR:M3B0)
Germany · Delayed Price · Currency is EUR 1.480
-0.010 (-0.67%)
Jun 5, 2026, 5:35 PM CET
Pyramid AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jun 4, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -6.29% | 3,321 |
| Jun 3, 2026 | 1.56 | 1.59 | 1.49 | 1.59 | 1.59 | -1.24% | 5,137 |
| Jun 2, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 3.87% | 42,425 |
| Jun 1, 2026 | 1.44 | 1.58 | 1.44 | 1.55 | 1.55 | 7.64% | 14,048 |
| May 29, 2026 | 1.40 | 1.45 | 1.37 | 1.44 | 1.44 | 4.35% | 103,989 |
| May 28, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 9,144 |
| May 27, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 38,638 |
| May 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 9,000 |
| May 25, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -2.14% | 2 |
| May 22, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | 2 |
| May 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| May 20, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 1,039 |
| May 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 18, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 6,000 |
| May 15, 2026 | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | - | 20,307 |
| May 14, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | 2.99% | 37 |
| May 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 140 |
| May 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| May 11, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 0.73% | 4,638 |
| May 8, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 0.74% | 68,757 |
| May 7, 2026 | 1.38 | 1.50 | 1.36 | 1.36 | 1.36 | 2.26% | 54,919 |
| May 6, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | 0.76% | 12,181 |
| May 5, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 2,804 |
| May 4, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 402 |
| Apr 30, 2026 | 1.29 | 1.41 | 1.29 | 1.36 | 1.36 | 10.57% | 72,642 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.23 | 1.23 | 1.23 | -20.13% | 27,103 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | 0.65% | 329 |
| Apr 27, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 3,839 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.97% | 4,400 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.00% | 17,838 |
| Apr 22, 2026 | 1.50 | 1.71 | 1.50 | 1.60 | 1.60 | 4.58% | 25,578 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 8,227 |
| Apr 20, 2026 | 1.54 | 1.59 | 1.43 | 1.55 | 1.55 | 1.31% | 4,286 |
| Apr 17, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 4.79% | 8,335 |
| Apr 16, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 15 |
| Apr 15, 2026 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | -0.41% | 2,076 |
| Apr 14, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 2.54% | 2,300 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -4.70% | 4,470 |
| Apr 10, 2026 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -6.64% | 2,843 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -3.86% | 2,485 |
| Apr 8, 2026 | 1.57 | 1.72 | 1.57 | 1.66 | 1.66 | 12.62% | 5,951 |
| Apr 7, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.47 | 3.43% | 630 |
| Apr 2, 2026 | 1.70 | 1.71 | 1.52 | 1.52 | 1.43 | -8.12% | 7,873 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.55 | -2.37% | 3,927 |
| Mar 31, 2026 | 1.70 | 1.80 | 1.60 | 1.69 | 1.59 | 9.88% | 27,451 |
| Mar 30, 2026 | 1.60 | 1.70 | 1.54 | 1.54 | 1.45 | -14.37% | 5,930 |
| Mar 27, 2026 | 2.20 | 2.20 | 1.76 | 1.80 | 1.69 | -18.36% | 2,140 |
| Mar 26, 2026 | 2.65 | 3.01 | 2.20 | 2.20 | 2.07 | -16.19% | 7,031 |
| Mar 25, 2026 | 2.65 | 2.78 | 2.63 | 2.63 | 2.47 | -0.94% | 3,548 |