Pierce Group AB (publ) (FRA:959)
Germany · Delayed Price · Currency is EUR 1.175
+0.010 (0.86%)
At close: Dec 19, 2025
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 0.86% | - |
| Dec 18, 2025 | 1.08 | 1.18 | 1.08 | 1.17 | 1.17 | 0.43% | - |
| Dec 17, 2025 | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | -0.43% | - |
| Dec 16, 2025 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | -0.43% | - |
| Dec 15, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | -0.85% | - |
| Dec 12, 2025 | 1.07 | 1.20 | 1.07 | 1.18 | 1.18 | 3.51% | - |
| Dec 11, 2025 | 1.02 | 1.16 | 1.02 | 1.14 | 1.14 | 3.64% | - |
| Dec 10, 2025 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | 1.38% | - |
| Dec 9, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 1.40% | - |
| Dec 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 5, 2025 | 0.98 | 1.10 | 0.98 | 1.08 | 1.08 | 1.41% | - |
| Dec 4, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | -1.39% | - |
| Dec 3, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | -1.37% | - |
| Dec 2, 2025 | 1.04 | 1.12 | 1.04 | 1.10 | 1.10 | -3.52% | - |
| Dec 1, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 5.09% | - |
| 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 | - | - |