Pyramid AG (ETR:M3BK)
1.070
-0.115 (-9.70%)
Oct 17, 2025, 2:14 PM CET
Pyramid AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -5.88% | 168,980 |
Oct 16, 2025 | 0.91 | 1.25 | 0.91 | 1.19 | 1.19 | 40.00% | 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% | 4,886 |
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% | 153 |
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% | 4,350 |
Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 4,350 |
Sep 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.36% | 4,350 |
Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.75% | 4,350 |
Sep 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.40% | 4,350 |
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 | - | 117 |
Sep 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 117 |
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 | - | 4,925 |
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 | - | 4,925 |
Sep 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.23% | 4,925 |
Sep 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 4,925 |
Sep 10, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | -0.22% | 4,925 |
Sep 9, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 0.23% | 712 |
Sep 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.22% | 1,852 |
Sep 5, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 1,852 |
Sep 4, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 45 |
Sep 3, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | - | 11,527 |
Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 2,600 |
Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 2,002 |
Aug 29, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 2,002 |
Aug 28, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -1.14% | 11,060 |
Aug 27, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | - | 1,025 |
Aug 26, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | 1,025 |
Aug 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 282 |
Aug 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.45% | 282 |
Aug 21, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | - | 1,198 |
Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.23% | 6,077 |
Aug 19, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.45% | 6,077 |
Aug 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 24,239 |
Aug 15, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 0.46% | 24,239 |
Aug 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,820 |
Aug 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.45% | 4,820 |
Aug 12, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 4,820 |
Aug 11, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -0.46% | 2,837 |