Pigeon Corporation (FRA:9N3)
9.85
+0.05 (0.51%)
At close: Sep 26, 2025
Pigeon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
Sep 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
Sep 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
Sep 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
Sep 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
Sep 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
Sep 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
Sep 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
Sep 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
Sep 17, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | - |
Sep 16, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | - |
Sep 15, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
Sep 10, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | - |
Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
Sep 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
Aug 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
Aug 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
Aug 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
Aug 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
Aug 21, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | - |
Aug 20, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 5.05% | - |
Aug 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
Aug 18, 2025 | 9.65 | 9.70 | 9.65 | 9.65 | 9.65 | -1.53% | - |
Aug 15, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -1.01% | - |
Aug 14, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 0.51% | - |
Aug 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
Aug 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
Aug 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
Aug 8, 2025 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | 1.05% | - |
Aug 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
Aug 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
Aug 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
Aug 4, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.59% | - |
Aug 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
Jul 31, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -0.53% | - |
Jul 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
Jul 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
Jul 28, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | - |
Jul 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
Jul 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
Jul 23, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |