Pierce Group AB (publ) (FRA:959)
Germany · Delayed Price · Currency is EUR 1.080
+0.005 (0.47%)
At close: Nov 28, 2025
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 0.47% | - |
| Nov 27, 2025 | 0.96 | 1.08 | 0.96 | 1.08 | 1.08 | 3.86% | - |
| Nov 26, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | - | - |
| Nov 25, 2025 | 0.92 | 1.04 | 0.92 | 1.04 | 1.04 | 4.76% | - |
| Nov 24, 2025 | 0.91 | 1.01 | 0.91 | 0.99 | 0.99 | 0.20% | - |
| Nov 21, 2025 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | -1.40% | - |
| Nov 20, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 0.81% | - |
| Nov 19, 2025 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -2.27% | - |
| Nov 18, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 1.00% | - |
| Nov 17, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | - |
| Nov 14, 2025 | 0.99 | 1.06 | 0.99 | 1.01 | 1.01 | 1.11% | 5,260 |
| Nov 13, 2025 | 0.94 | 1.05 | 0.94 | 0.99 | 0.99 | 4.85% | - |
| Nov 12, 2025 | 1.07 | 1.14 | 0.95 | 0.95 | 0.95 | -11.81% | - |
| Nov 11, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | 0.94% | - |
| Nov 10, 2025 | 1.06 | 1.14 | 1.06 | 1.07 | 1.07 | 0.95% | - |
| Nov 7, 2025 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | -0.47% | - |
| Nov 6, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 1.44% | - |
| Nov 5, 2025 | 1.06 | 1.13 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Nov 4, 2025 | 1.06 | 1.12 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Nov 3, 2025 | 1.08 | 1.16 | 1.07 | 1.07 | 1.07 | -1.38% | - |
| Oct 31, 2025 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | -1.36% | - |
| Oct 30, 2025 | 1.04 | 1.11 | 1.04 | 1.10 | 1.10 | - | - |
| Oct 29, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | - | - |
| Oct 28, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -0.90% | - |
| Oct 27, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | - |
| Oct 24, 2025 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | - | - |
| Oct 23, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 1.82% | - |
| Oct 22, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 1.38% | - |
| Oct 21, 2025 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | -2.25% | - |
| Oct 20, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 2.30% | - |
| Oct 17, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -2.25% | - |
| Oct 16, 2025 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 0.91% | - |
| Oct 15, 2025 | 1.04 | 1.11 | 1.04 | 1.10 | 1.10 | 2.33% | - |
| Oct 14, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | -2.71% | - |
| Oct 13, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | - | - |
| Oct 10, 2025 | 0.97 | 1.11 | 0.97 | 1.11 | 1.11 | 6.76% | - |
| Oct 9, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | - | - |
| Oct 8, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 0.49% | - |
| Oct 7, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 0.98% | - |
| Oct 6, 2025 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | - | - |
| Oct 3, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 0.49% | - |
| Oct 2, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | -0.49% | - |
| Oct 1, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | -1.45% | - |
| Sep 30, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 0.98% | - |
| Sep 29, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | -0.49% | - |
| Sep 26, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | 0.49% | - |
| Sep 25, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | -0.49% | - |
| Sep 24, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -0.48% | - |
| Sep 23, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 0.49% | - |
| Sep 22, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | - |