PDF Solutions, Inc. (FRA:PD9)
Germany · Delayed Price · Currency is EUR 22.92
-0.02 (-0.09%)
At close: Nov 27, 2025
PDF Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.98 | 22.98 | 22.80 | 22.80 | 22.80 | -0.52% | - |
| Nov 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.09% | - |
| Nov 26, 2025 | 23.10 | 23.10 | 22.94 | 22.94 | 22.94 | 5.13% | - |
| Nov 25, 2025 | 21.98 | 21.98 | 21.82 | 21.82 | 21.82 | 1.96% | - |
| Nov 24, 2025 | 21.46 | 21.46 | 21.40 | 21.40 | 21.40 | 5.31% | - |
| Nov 21, 2025 | 20.66 | 20.66 | 20.32 | 20.32 | 20.32 | -4.42% | - |
| Nov 20, 2025 | 21.18 | 21.26 | 21.18 | 21.26 | 21.26 | 2.21% | - |
| Nov 19, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.27% | - |
| Nov 18, 2025 | 21.12 | 21.12 | 20.54 | 20.54 | 20.54 | -3.11% | - |
| Nov 17, 2025 | 21.44 | 21.44 | 21.20 | 21.20 | 21.20 | 2.81% | - |
| Nov 14, 2025 | 21.34 | 21.34 | 20.62 | 20.62 | 20.62 | -5.93% | - |
| Nov 13, 2025 | 22.26 | 22.26 | 21.92 | 21.92 | 21.92 | -3.27% | - |
| Nov 12, 2025 | 22.40 | 22.66 | 22.40 | 22.66 | 22.66 | 1.43% | - |
| Nov 11, 2025 | 23.26 | 23.26 | 22.34 | 22.34 | 22.34 | -2.53% | - |
| Nov 10, 2025 | 22.72 | 22.92 | 22.72 | 22.92 | 22.92 | 1.78% | - |
| Nov 7, 2025 | 23.66 | 23.66 | 22.52 | 22.52 | 22.52 | -3.68% | - |
| Nov 6, 2025 | 24.14 | 24.14 | 23.38 | 23.38 | 23.38 | -3.79% | - |
| Nov 5, 2025 | 23.94 | 24.30 | 23.94 | 24.30 | 24.30 | -1.86% | - |
| Nov 4, 2025 | 25.04 | 25.04 | 24.76 | 24.76 | 24.76 | -0.08% | - |
| Nov 3, 2025 | 25.02 | 25.02 | 24.78 | 24.78 | 24.78 | -0.64% | - |
| Oct 31, 2025 | 24.88 | 24.94 | 24.88 | 24.94 | 24.94 | -0.48% | - |
| Oct 30, 2025 | 24.80 | 25.06 | 24.80 | 25.06 | 25.06 | 2.29% | - |
| Oct 29, 2025 | 24.24 | 24.50 | 24.24 | 24.50 | 24.50 | 2.68% | - |
| Oct 28, 2025 | 24.24 | 24.24 | 23.86 | 23.86 | 23.86 | -0.33% | - |
| Oct 27, 2025 | 24.30 | 24.30 | 23.94 | 23.94 | 23.94 | 2.92% | - |
| Oct 24, 2025 | 23.46 | 23.46 | 23.26 | 23.26 | 23.26 | -1.36% | - |
| Oct 23, 2025 | 23.38 | 23.58 | 23.38 | 23.58 | 23.58 | -1.75% | - |
| Oct 22, 2025 | 24.36 | 24.36 | 24.00 | 24.00 | 24.00 | 1.35% | - |
| Oct 21, 2025 | 24.10 | 24.10 | 23.68 | 23.68 | 23.68 | 0.34% | - |
| Oct 20, 2025 | 23.42 | 23.60 | 23.42 | 23.60 | 23.60 | 2.34% | - |
| Oct 17, 2025 | 23.42 | 23.42 | 23.06 | 23.06 | 23.06 | -1.11% | - |
| Oct 16, 2025 | 23.56 | 23.56 | 23.32 | 23.32 | 23.32 | 2.19% | - |
| Oct 15, 2025 | 22.68 | 22.82 | 22.68 | 22.82 | 22.82 | 3.92% | - |
| Oct 14, 2025 | 22.60 | 22.60 | 21.96 | 21.96 | 21.96 | 1.48% | - |
| Oct 13, 2025 | 21.62 | 21.64 | 21.62 | 21.64 | 21.64 | -3.65% | - |
| Oct 10, 2025 | 22.60 | 22.60 | 22.46 | 22.46 | 22.46 | 1.35% | - |
| Oct 9, 2025 | 22.20 | 22.20 | 22.16 | 22.16 | 22.16 | 2.97% | - |
| Oct 8, 2025 | 21.70 | 21.70 | 21.52 | 21.52 | 21.52 | -4.78% | - |
| Oct 7, 2025 | 22.78 | 22.78 | 22.60 | 22.60 | 22.60 | 0.62% | - |
| Oct 6, 2025 | 22.10 | 22.46 | 22.10 | 22.46 | 22.46 | 1.35% | - |
| Oct 3, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.73% | - |
| Oct 2, 2025 | 22.14 | 22.14 | 22.00 | 22.00 | 22.00 | 5.06% | - |
| Oct 1, 2025 | 21.66 | 21.66 | 20.94 | 20.94 | 20.94 | -4.64% | - |
| Sep 30, 2025 | 22.04 | 22.04 | 21.96 | 21.96 | 21.96 | -0.90% | - |
| Sep 29, 2025 | 22.12 | 22.16 | 22.12 | 22.16 | 22.16 | 2.12% | - |
| Sep 26, 2025 | 21.68 | 21.70 | 21.68 | 21.70 | 21.70 | 0.93% | 23 |
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.65% | - |
| Sep 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 4.39% | - |
| Sep 23, 2025 | 21.24 | 21.24 | 20.94 | 20.94 | 20.94 | 12.82% | 239 |
| Sep 22, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 3.11% | - |