Pearl Gold AG (FRA:02P)
Germany · Delayed Price · Currency is EUR 0.7300
-0.0500 (-6.41%)
At close: Sep 26, 2025
Pearl Gold AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.72 | 1.02 | 0.72 | 1.02 | 1.02 | 39.73% | 300 |
| Sep 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.41% | 840 |
| Sep 25, 2025 | 0.59 | 0.78 | 0.59 | 0.78 | 0.78 | 21.88% | 840 |
| Sep 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.25% | 3,005 |
| Sep 23, 2025 | 0.55 | 0.69 | 0.54 | 0.69 | 0.69 | -1.43% | 3,005 |
| Sep 22, 2025 | 0.58 | 0.70 | 0.58 | 0.70 | 0.70 | 11.11% | 500 |
| Sep 19, 2025 | 0.52 | 0.63 | 0.52 | 0.63 | 0.63 | 14.55% | 800 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 600 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 600 |
| Sep 16, 2025 | 0.62 | 0.63 | 0.52 | 0.63 | 0.63 | - | 600 |
| Sep 15, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 1.61% | 257 |
| Sep 12, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | - | 500 |
| Sep 11, 2025 | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | -0.80% | 298 |
| Sep 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.17% | 30 |
| Sep 9, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | 0.60 | 15.38% | 1,200 |
| Sep 8, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -5.45% | 17,402 |
| Sep 5, 2025 | 0.40 | 0.55 | 0.40 | 0.55 | 0.55 | 22.77% | 4,500 |
| Sep 4, 2025 | 0.40 | 0.50 | 0.40 | 0.45 | 0.45 | 1.82% | 500 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -10.20% | 700 |
| Sep 2, 2025 | 0.40 | 0.49 | 0.40 | 0.49 | 0.49 | 11.36% | 700 |
| Sep 1, 2025 | 0.45 | 0.58 | 0.44 | 0.44 | 0.44 | -11.65% | 2,500 |
| Aug 29, 2025 | 0.45 | 0.52 | 0.40 | 0.50 | 0.50 | -0.40% | 11,618 |
| Aug 28, 2025 | 0.40 | 0.53 | 0.40 | 0.50 | 0.50 | 16.28% | 1,600 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.51% | 200 |
| Aug 26, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | -2.08% | 100 |
| Aug 25, 2025 | 0.40 | 0.50 | 0.40 | 0.48 | 0.48 | 17.07% | 5,100 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -10.87% | 3,000 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 50 |
| Aug 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 50 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.43% | 100 |
| Aug 18, 2025 | 0.46 | 0.53 | 0.46 | 0.53 | 0.53 | 10.42% | 100 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,500 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 50 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 50 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 50 |
| Aug 11, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 50 |
| Aug 8, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 4.17% | 50 |
| Aug 7, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -4.00% | 50 |
| Aug 6, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | - | 50 |
| Aug 5, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | - | 50 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 70 |
| Aug 1, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 70 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 4,000 |
| Jul 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 4,000 |
| Jul 29, 2025 | 0.43 | 0.67 | 0.43 | 0.55 | 0.55 | 14.58% | 44,190 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.45 | 0.48 | 0.48 | -16.52% | 3,600 |
| Jul 25, 2025 | 0.49 | 0.58 | 0.49 | 0.58 | 0.58 | 7.48% | 100 |
| Jul 24, 2025 | 0.45 | 0.59 | 0.45 | 0.54 | 0.54 | 7.00% | 100 |
| Jul 23, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | 4.17% | 2,100 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.43 | 0.48 | 0.48 | -5.88% | 1,079 |