PDD Holdings Inc. (FRA:9PDA)
Germany · Delayed Price · Currency is EUR 76.40
+2.80 (3.80%)
Last updated: Aug 26, 2026, 1:43 PM CET
FRA:9PDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 76.40 | 76.40 | 73.60 | 73.60 | 73.60 | -4.17% | 15 |
| Aug 24, 2026 | 73.80 | 79.80 | 73.00 | 76.80 | 76.80 | 1.59% | 2,381 |
| Aug 21, 2026 | 75.80 | 77.00 | 73.80 | 75.60 | 75.60 | 0.53% | 420 |
| Aug 20, 2026 | 76.80 | 76.80 | 75.00 | 75.20 | 75.20 | 0.53% | 140 |
| Aug 19, 2026 | 74.20 | 74.80 | 74.20 | 74.80 | 74.80 | 1.08% | - |
| Aug 18, 2026 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | -0.27% | 43 |
| Aug 17, 2026 | 73.80 | 75.00 | 73.60 | 74.20 | 74.20 | 3.06% | 10 |
| Aug 14, 2026 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | -2.70% | 28 |
| Aug 13, 2026 | 76.40 | 76.40 | 74.00 | 74.00 | 74.00 | -3.39% | 200 |
| Aug 12, 2026 | 77.40 | 77.40 | 76.60 | 76.60 | 76.60 | -1.54% | - |
| Aug 11, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.77% | - |
| Aug 10, 2026 | 80.40 | 80.40 | 78.40 | 78.40 | 78.40 | -2.00% | 6 |
| Aug 7, 2026 | 77.60 | 80.00 | 77.20 | 80.00 | 80.00 | 4.44% | 358 |
| Aug 6, 2026 | 77.00 | 77.00 | 76.60 | 76.60 | 76.60 | -2.30% | - |
| Aug 5, 2026 | 78.60 | 78.60 | 78.20 | 78.40 | 78.40 | 1.55% | 50 |
| Aug 4, 2026 | 77.00 | 77.20 | 77.00 | 77.20 | 77.20 | 0.78% | 22 |
| Aug 3, 2026 | 77.60 | 77.60 | 76.00 | 76.60 | 76.60 | -0.26% | 3 |
| Jul 31, 2026 | 75.40 | 77.40 | 75.40 | 76.80 | 76.80 | 1.59% | 115 |
| Jul 30, 2026 | 76.20 | 76.20 | 75.60 | 75.60 | 75.60 | -0.53% | 120 |
| Jul 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.98% | 100 |
| Jul 28, 2026 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | 1.10% | - |
| Jul 27, 2026 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | -0.27% | - |
| Jul 24, 2026 | 71.40 | 73.60 | 71.40 | 73.20 | 73.20 | -1.61% | 16 |
| Jul 23, 2026 | 72.80 | 74.40 | 72.60 | 74.40 | 74.40 | 2.48% | 55 |
| Jul 22, 2026 | 73.20 | 73.20 | 72.60 | 72.60 | 72.60 | -2.16% | - |
| Jul 21, 2026 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | 0.27% | - |
| Jul 20, 2026 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 1.37% | - |
| Jul 17, 2026 | 72.60 | 73.00 | 72.60 | 73.00 | 73.00 | -1.88% | 149 |
| Jul 16, 2026 | 74.60 | 74.60 | 74.40 | 74.40 | 74.40 | 2.48% | - |
| Jul 15, 2026 | 73.40 | 73.40 | 72.60 | 72.60 | 72.60 | -0.27% | - |
| Jul 14, 2026 | 72.60 | 72.80 | 72.60 | 72.80 | 72.80 | - | - |
| Jul 13, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -2.15% | - |
| Jul 10, 2026 | 73.80 | 74.40 | 73.80 | 74.40 | 74.40 | 4.20% | - |
| Jul 9, 2026 | 72.20 | 72.20 | 71.40 | 71.40 | 71.40 | -2.46% | - |
| Jul 8, 2026 | 73.80 | 73.80 | 73.20 | 73.20 | 73.20 | 2.81% | - |
| Jul 7, 2026 | 72.00 | 72.00 | 71.20 | 71.20 | 71.20 | -0.84% | - |
| Jul 6, 2026 | 72.80 | 72.80 | 71.60 | 71.80 | 71.80 | 2.28% | 20 |
| Jul 3, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.57% | - |
| Jul 2, 2026 | 72.20 | 72.20 | 69.60 | 69.80 | 69.80 | -1.13% | 28 |
| Jul 1, 2026 | 66.20 | 71.00 | 66.20 | 70.60 | 70.60 | 3.22% | 100 |
| Jun 30, 2026 | 66.80 | 68.40 | 66.60 | 68.40 | 68.40 | 2.70% | 15 |
| Jun 29, 2026 | 67.40 | 67.60 | 66.60 | 66.60 | 66.60 | 2.46% | 125 |
| Jun 26, 2026 | 62.20 | 65.00 | 62.00 | 65.00 | 65.00 | - | 4 |
| Jun 25, 2026 | 65.20 | 66.80 | 65.00 | 65.00 | 65.00 | -3.27% | 237 |
| Jun 24, 2026 | 68.00 | 68.00 | 66.80 | 67.20 | 67.20 | -0.30% | 354 |
| Jun 23, 2026 | 65.60 | 67.40 | 65.60 | 67.40 | 67.40 | -0.88% | 230 |
| Jun 22, 2026 | 69.40 | 70.00 | 67.60 | 68.00 | 68.00 | -2.86% | 182 |
| Jun 19, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | 2.64% | 20 |
| Jun 18, 2026 | 69.40 | 69.40 | 68.20 | 68.20 | 68.20 | -2.01% | 170 |
| Jun 17, 2026 | 70.00 | 70.00 | 69.60 | 69.60 | 69.60 | -0.29% | 435 |