Pigeon Corporation (FRA:9N3)
Germany · Delayed Price · Currency is EUR 10.70
+0.40 (3.88%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:9N3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | - | -0.96% | - |
| Jul 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 23, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jul 21, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 16, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jul 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 14, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jul 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 8, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 2, 2026 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | - |
| Jul 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | - |
| Jun 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Jun 29, 2026 | 10.90 | 11.20 | 10.90 | 10.90 | 10.90 | 3.87% | 719 |
| Jun 26, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.49 | 0.94% | - |
| Jun 25, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.40 | 0.95% | - |
| Jun 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - | - |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - | - |
| Jun 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | -0.94% | - |
| Jun 18, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.40 | -1.85% | 319 |
| Jun 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | 2.86% | 1,200 |
| Jun 15, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.30 | 2.94% | - |
| Jun 11, 2026 | 10.50 | 10.60 | 10.20 | 10.20 | 10.00 | -1.92% | - |
| Jun 10, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.20 | 1.96% | - |
| Jun 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | -0.97% | - |
| Jun 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 3.52% | - |
| Jun 5, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.76 | 0.51% | - |
| Jun 4, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.71 | -1.00% | - |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | 0.50% | - |
| Jun 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | - | - |
| May 29, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.76 | -0.50% | - |
| May 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | 2.56% | - |
| May 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.56 | -2.01% | - |
| May 26, 2026 | 9.45 | 9.95 | 9.35 | 9.95 | 9.76 | - | - |
| May 25, 2026 | 9.45 | 9.95 | 9.45 | 9.95 | 9.76 | -0.50% | - |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | 3.09% | - |
| May 21, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.51 | -2.02% | - |
| May 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.71 | -1.98% | - |
| May 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - | - |
| May 18, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 9.91 | 1.00% | - |
| May 15, 2026 | 10.00 | 10.00 | 9.55 | 10.00 | 9.81 | 4.71% | - |
| May 14, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.37 | 3.24% | - |
| May 13, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.07 | -1.07% | - |