PDD Holdings Inc. (FRA:9PDA)
Germany · Delayed Price · Currency is EUR 99.00
-0.40 (-0.40%)
At close: Dec 1, 2025
PDD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 99.60 | 99.60 | 99.00 | 99.00 | 99.00 | -0.40% | - |
| Nov 28, 2025 | 99.60 | 103.00 | 99.40 | 99.40 | 99.40 | - | 49 |
| Nov 27, 2025 | 101.00 | 101.00 | 99.20 | 99.40 | 99.40 | 1.22% | 3 |
| Nov 26, 2025 | 97.80 | 100.50 | 97.80 | 98.20 | 98.20 | 0.41% | 123 |
| Nov 25, 2025 | 97.20 | 97.80 | 97.00 | 97.80 | 97.80 | -0.81% | - |
| Nov 24, 2025 | 99.40 | 99.40 | 97.80 | 98.60 | 98.60 | 1.02% | 1 |
| Nov 21, 2025 | 98.00 | 98.00 | 96.40 | 97.60 | 97.60 | -3.37% | 1,454 |
| Nov 20, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -2.42% | 20 |
| Nov 19, 2025 | 103.00 | 103.50 | 101.50 | 103.50 | 103.50 | - | 84 |
| Nov 18, 2025 | 109.50 | 110.00 | 103.50 | 103.50 | 103.50 | -8.41% | 315 |
| Nov 17, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.35% | 264 |
| Nov 14, 2025 | 115.00 | 115.00 | 111.50 | 111.50 | 111.50 | -4.70% | 95 |
| Nov 13, 2025 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | - | 125 |
| Nov 12, 2025 | 118.50 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 20 |
| Nov 11, 2025 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 1.28% | 118 |
| Nov 10, 2025 | 120.50 | 120.50 | 117.50 | 117.50 | 117.50 | 0.43% | 158 |
| Nov 7, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Nov 6, 2025 | 118.00 | 119.50 | 118.00 | 118.00 | 118.00 | -0.84% | 106 |
| Nov 5, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | 169 |
| Nov 4, 2025 | 116.50 | 116.50 | 114.50 | 116.00 | 116.00 | - | 229 |
| Nov 3, 2025 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | -0.85% | 4 |
| Oct 31, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | 0.43% | 95 |
| Oct 30, 2025 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | -1.69% | 115 |
| Oct 29, 2025 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 0.42% | 2,985 |
| Oct 28, 2025 | 116.50 | 118.00 | 116.00 | 118.00 | 118.00 | -0.84% | 15 |
| Oct 27, 2025 | 117.50 | 119.00 | 116.50 | 119.00 | 119.00 | 3.03% | 162 |
| Oct 24, 2025 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 0.43% | 229 |
| Oct 23, 2025 | 112.50 | 115.00 | 111.50 | 115.00 | 115.00 | 2.68% | 100 |
| Oct 22, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.45% | 3 |
| Oct 21, 2025 | 114.00 | 114.00 | 111.50 | 111.50 | 111.50 | 1.83% | 265 |
| Oct 20, 2025 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 3.30% | 23 |
| Oct 17, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | -2.75% | 209 |
| Oct 16, 2025 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | -0.91% | 70 |
| Oct 15, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 140 |
| Oct 14, 2025 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | -1.80% | 1,332 |
| Oct 13, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 4.23% | 155 |
| Oct 10, 2025 | 112.50 | 113.00 | 106.50 | 106.50 | 106.50 | -4.91% | 2,162 |
| Oct 9, 2025 | 114.50 | 116.50 | 112.00 | 112.00 | 112.00 | -3.45% | 124 |
| Oct 8, 2025 | 113.50 | 116.00 | 113.50 | 116.00 | 116.00 | 0.87% | 142 |
| Oct 7, 2025 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 130 |
| Oct 6, 2025 | 114.50 | 115.50 | 113.50 | 114.50 | 114.50 | 0.44% | 420 |
| Oct 3, 2025 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -1.72% | 40 |
| Oct 2, 2025 | 115.00 | 116.50 | 115.00 | 116.00 | 116.00 | 1.75% | 402 |
| Oct 1, 2025 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 1.33% | 6 |
| Sep 30, 2025 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 1.35% | 284 |
| Sep 29, 2025 | 111.50 | 112.00 | 111.00 | 111.00 | 111.00 | 1.37% | 36 |
| Sep 26, 2025 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | -0.45% | - |
| Sep 25, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 30 |
| Sep 24, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.36% | 306 |
| Sep 23, 2025 | 107.00 | 110.50 | 107.00 | 110.50 | 110.50 | 1.38% | 90 |