Pearl Gold AG (FRA:02P)
Germany · Delayed Price · Currency is EUR 0.6000
+0.0800 (15.38%)
At close: Sep 9, 2025
Pearl Gold AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | - | 15.38% | 1,200 |
| Sep 8, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | -5.45% | 17,402 |
| Sep 5, 2025 | 0.40 | 0.55 | 0.40 | 0.55 | - | 22.77% | 4,500 |
| Sep 4, 2025 | 0.40 | 0.50 | 0.40 | 0.45 | - | 1.82% | 500 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -10.20% | 700 |
| Sep 2, 2025 | 0.40 | 0.49 | 0.40 | 0.49 | - | 11.36% | 700 |
| Sep 1, 2025 | 0.45 | 0.58 | 0.44 | 0.44 | - | -11.65% | 2,500 |
| Aug 29, 2025 | 0.45 | 0.52 | 0.40 | 0.50 | - | -0.40% | 11,618 |
| Aug 28, 2025 | 0.40 | 0.53 | 0.40 | 0.50 | - | 16.28% | 1,600 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -8.51% | 200 |
| Aug 26, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | - | -2.08% | 100 |
| Aug 25, 2025 | 0.40 | 0.50 | 0.40 | 0.48 | - | 17.07% | 5,100 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | - | -10.87% | 3,000 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -4.17% | - |
| Aug 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | - | 50 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -9.43% | 100 |
| Aug 18, 2025 | 0.46 | 0.53 | 0.46 | 0.53 | - | 10.42% | 100 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 2,500 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.04% | 50 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | - | 50 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | - | 50 |
| Aug 11, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | -2.00% | 50 |
| Aug 8, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | 4.17% | 50 |
| Aug 7, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | -4.00% | 50 |
| Aug 6, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | - | 50 |
| Aug 5, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | - | 50 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -9.09% | 70 |
| Aug 1, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | - | 10.00% | 70 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -9.09% | - |
| Jul 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 4,000 |
| Jul 29, 2025 | 0.43 | 0.67 | 0.43 | 0.55 | - | 14.58% | 44,190 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.45 | 0.48 | - | -16.52% | 3,600 |
| Jul 25, 2025 | 0.49 | 0.58 | 0.49 | 0.58 | - | 7.48% | 100 |
| Jul 24, 2025 | 0.45 | 0.59 | 0.45 | 0.54 | - | 7.00% | 100 |
| Jul 23, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | - | 4.17% | 2,100 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.43 | 0.48 | - | -5.88% | 1,079 |
| Jul 21, 2025 | 0.53 | 0.56 | 0.50 | 0.51 | - | -12.07% | 100 |
| Jul 18, 2025 | 0.41 | 0.58 | 0.41 | 0.58 | - | 26.09% | 150 |
| Jul 17, 2025 | 0.35 | 0.59 | 0.35 | 0.46 | - | 15.00% | 51,482 |
| Jul 16, 2025 | 0.46 | 0.55 | 0.40 | 0.40 | - | -21.57% | 11,550 |
| Jul 15, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | -5.56% | 100 |
| Jul 14, 2025 | 0.54 | 0.54 | 0.49 | 0.54 | - | -8.47% | 100 |
| Jul 11, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | - | -1.67% | 2,050 |
| Jul 10, 2025 | 0.50 | 0.60 | 0.45 | 0.60 | - | 9.09% | 100 |
| Jul 9, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | - | 1.85% | 50 |
| Jul 8, 2025 | 0.50 | 0.61 | 0.50 | 0.54 | - | -1.82% | 1,600 |
| Jul 7, 2025 | 0.48 | 0.60 | 0.45 | 0.55 | - | 3.77% | 3,971 |
| Jul 4, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | -3.64% | 9,950 |
| Jul 3, 2025 | 0.59 | 0.61 | 0.52 | 0.55 | - | 3.77% | 9,950 |
| Jul 2, 2025 | 0.50 | 0.59 | 0.45 | 0.53 | - | -14.52% | 9,106 |