PDD Holdings Inc. (FRA:9PDA)
Germany · Delayed Price · Currency is EUR 73.60
-2.80 (-3.66%)
Last updated: Jun 3, 2026, 5:31 PM CET
FRA:9PDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 73.80 | 73.80 | 73.60 | 73.60 | - | -3.66% | - |
| Jun 2, 2026 | 75.20 | 77.00 | 75.20 | 76.40 | 76.40 | 1.60% | 200 |
| Jun 1, 2026 | 71.80 | 76.00 | 71.80 | 75.20 | 75.20 | 2.73% | 335 |
| May 29, 2026 | 70.40 | 73.20 | 70.40 | 73.20 | 73.20 | 3.68% | 679 |
| May 28, 2026 | 73.60 | 73.60 | 70.60 | 70.60 | 70.60 | -4.34% | 2,382 |
| May 27, 2026 | 82.80 | 82.80 | 73.00 | 73.80 | 73.80 | -11.30% | 895 |
| May 26, 2026 | 80.60 | 83.20 | 80.60 | 83.20 | 83.20 | 1.46% | 40 |
| May 25, 2026 | 81.40 | 82.00 | 81.40 | 82.00 | 82.00 | 0.74% | 152 |
| May 22, 2026 | 83.40 | 83.40 | 79.20 | 81.40 | 81.40 | -1.21% | 55 |
| May 21, 2026 | 82.80 | 83.00 | 82.40 | 82.40 | 82.40 | -0.48% | - |
| May 20, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.96% | - |
| May 19, 2026 | 81.20 | 83.60 | 80.80 | 83.60 | 83.60 | 2.20% | 215 |
| May 18, 2026 | 81.40 | 81.80 | 80.40 | 81.80 | 81.80 | 0.49% | 275 |
| May 15, 2026 | 80.60 | 81.40 | 80.00 | 81.40 | 81.40 | -1.21% | 229 |
| May 14, 2026 | 83.60 | 83.60 | 82.40 | 82.40 | 82.40 | 1.98% | - |
| May 13, 2026 | 81.80 | 81.80 | 80.80 | 80.80 | 80.80 | -2.65% | - |
| May 12, 2026 | 82.80 | 83.00 | 82.80 | 83.00 | 83.00 | 0.48% | 18 |
| May 11, 2026 | 83.20 | 83.20 | 82.60 | 82.60 | 82.60 | -2.13% | - |
| May 8, 2026 | 85.20 | 85.20 | 84.40 | 84.40 | 84.40 | -1.86% | - |
| May 7, 2026 | 86.00 | 86.00 | 84.40 | 86.00 | 86.00 | 5.65% | 30 |
| May 6, 2026 | 82.20 | 84.00 | 81.40 | 81.40 | 81.40 | -1.69% | 40 |
| May 5, 2026 | 83.00 | 83.00 | 82.60 | 82.80 | 82.80 | -0.24% | 221 |
| May 4, 2026 | 86.40 | 86.40 | 83.00 | 83.00 | 83.00 | -2.58% | 122 |
| Apr 30, 2026 | 83.80 | 85.20 | 82.80 | 85.20 | 85.20 | 3.40% | 140 |
| Apr 29, 2026 | 82.80 | 82.80 | 82.40 | 82.40 | 82.40 | -0.24% | 50 |
| Apr 28, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.98% | - |
| Apr 27, 2026 | 82.80 | 82.80 | 81.80 | 81.80 | 81.80 | -1.45% | - |
| Apr 24, 2026 | 83.60 | 83.60 | 83.00 | 83.00 | 83.00 | -0.72% | 75 |
| Apr 23, 2026 | 84.20 | 84.40 | 83.60 | 83.60 | 83.60 | -0.71% | - |
| Apr 22, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -3.22% | - |
| Apr 21, 2026 | 87.20 | 87.20 | 87.00 | 87.00 | 87.00 | 0.23% | 20 |
| Apr 20, 2026 | 87.60 | 87.60 | 86.80 | 86.80 | 86.80 | -3.56% | 284 |
| Apr 17, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | - |
| Apr 16, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.80% | 30 |
| Apr 15, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.71% | - |
| Apr 14, 2026 | 84.60 | 85.00 | 84.60 | 85.00 | 85.00 | - | - |
| Apr 10, 2026 | 85.20 | 85.40 | 85.00 | 85.00 | 85.00 | -2.07% | 1,000 |
| Apr 9, 2026 | 87.60 | 87.60 | 86.80 | 86.80 | 86.80 | -0.46% | 9 |
| Apr 8, 2026 | 87.40 | 87.40 | 87.20 | 87.20 | 87.20 | 1.63% | - |
| Apr 7, 2026 | 86.20 | 86.20 | 85.80 | 85.80 | 85.80 | - | - |
| Apr 2, 2026 | 86.00 | 86.20 | 85.80 | 85.80 | 85.80 | -1.38% | 100 |
| Apr 1, 2026 | 87.60 | 88.20 | 87.00 | 87.00 | 87.00 | 2.84% | - |
| Mar 31, 2026 | 85.40 | 85.80 | 84.60 | 84.60 | 84.60 | -1.63% | - |
| Mar 30, 2026 | 86.20 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 30 |
| Mar 27, 2026 | 87.80 | 87.80 | 87.00 | 87.00 | 87.00 | -2.47% | - |
| Mar 26, 2026 | 86.60 | 89.20 | 86.40 | 89.20 | 89.20 | -2.83% | - |
| Mar 25, 2026 | 83.80 | 91.80 | 83.80 | 91.80 | 91.80 | 10.87% | 30 |
| Mar 24, 2026 | 83.40 | 83.60 | 82.80 | 82.80 | 82.80 | -2.59% | - |
| Mar 23, 2026 | 80.60 | 85.00 | 80.60 | 85.00 | 85.00 | 0.95% | 1,166 |
| Mar 20, 2026 | 83.60 | 84.20 | 83.40 | 84.20 | 84.20 | - | 119 |