Pihlajalinna Oyj (FRA:38P)
Germany · Delayed Price · Currency is EUR 13.70
-0.05 (-0.36%)
At close: Dec 19, 2025
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Dec 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72% | - |
| Dec 17, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.84% | - |
| Dec 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Dec 15, 2025 | 13.75 | 13.75 | 13.55 | 13.70 | 13.70 | 1.11% | - |
| Dec 12, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | - | - |
| Dec 11, 2025 | 13.85 | 13.85 | 13.55 | 13.55 | 13.55 | -2.17% | - |
| Dec 10, 2025 | 14.00 | 14.00 | 13.75 | 13.85 | 13.85 | -0.36% | - |
| Dec 9, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -1.77% | - |
| Dec 8, 2025 | 14.25 | 14.35 | 14.10 | 14.15 | 14.15 | -1.39% | - |
| Dec 5, 2025 | 14.20 | 14.35 | 14.00 | 14.35 | 14.35 | 2.14% | - |
| Dec 4, 2025 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | 0.36% | - |
| Dec 3, 2025 | 14.00 | 14.20 | 13.95 | 14.00 | 14.00 | -0.36% | - |
| Dec 2, 2025 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | - |
| Dec 1, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | - |
| Nov 28, 2025 | 14.15 | 14.15 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Nov 27, 2025 | 14.15 | 14.45 | 14.15 | 14.20 | 14.20 | -0.70% | - |
| Nov 26, 2025 | 14.40 | 14.55 | 14.25 | 14.30 | 14.30 | 1.42% | - |
| Nov 25, 2025 | 14.15 | 14.25 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Nov 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.17% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 13.85 | 13.85 | 13.85 | 0.36% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 0.36% | - |
| Nov 19, 2025 | 13.90 | 14.00 | 13.75 | 13.75 | 13.75 | 0.73% | - |
| Nov 18, 2025 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | -2.15% | - |
| Nov 17, 2025 | 14.30 | 14.30 | 13.95 | 13.95 | 13.95 | -0.36% | - |
| Nov 14, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -1.06% | - |
| Nov 13, 2025 | 14.35 | 14.60 | 14.15 | 14.15 | 14.15 | -1.39% | - |
| Nov 12, 2025 | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Nov 11, 2025 | 14.25 | 14.60 | 14.20 | 14.40 | 14.40 | 3.23% | - |
| Nov 10, 2025 | 14.40 | 14.40 | 13.95 | 13.95 | 13.95 | -1.06% | - |
| Nov 7, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Nov 6, 2025 | 14.75 | 14.75 | 14.15 | 14.15 | 14.15 | -2.08% | - |
| Nov 5, 2025 | 14.75 | 14.75 | 14.45 | 14.45 | 14.45 | - | - |
| Nov 4, 2025 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | -0.34% | - |
| Nov 3, 2025 | 14.75 | 14.85 | 14.50 | 14.50 | 14.50 | -2.36% | - |
| Oct 31, 2025 | 15.50 | 15.50 | 14.60 | 14.85 | 14.85 | -2.30% | - |
| Oct 30, 2025 | 16.60 | 16.60 | 15.20 | 15.20 | 15.20 | -6.75% | - |
| Oct 29, 2025 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 28, 2025 | 16.45 | 16.70 | 16.45 | 16.50 | 16.50 | 2.17% | - |
| Oct 27, 2025 | 16.70 | 16.70 | 16.15 | 16.15 | 16.15 | -1.52% | - |
| Oct 24, 2025 | 16.15 | 16.60 | 16.15 | 16.40 | 16.40 | 2.50% | - |
| Oct 23, 2025 | 16.25 | 16.25 | 15.95 | 16.00 | 16.00 | -0.31% | - |
| Oct 22, 2025 | 16.00 | 16.35 | 15.90 | 16.05 | 16.05 | 2.23% | - |
| Oct 21, 2025 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 20, 2025 | 16.15 | 16.20 | 15.90 | 15.90 | 15.90 | 0.32% | - |
| Oct 17, 2025 | 16.25 | 16.25 | 15.85 | 15.85 | 15.85 | -0.63% | - |
| Oct 16, 2025 | 16.00 | 16.20 | 15.95 | 15.95 | 15.95 | -1.54% | - |
| Oct 15, 2025 | 15.70 | 16.35 | 15.70 | 16.20 | 16.20 | 5.19% | - |
| Oct 14, 2025 | 15.50 | 15.70 | 15.30 | 15.40 | 15.40 | 1.32% | - |
| Oct 13, 2025 | 15.35 | 15.55 | 15.20 | 15.20 | 15.20 | -1.30% | - |