PIERER Mobility AG (FRA:PKTM)
Germany · Delayed Price · Currency is EUR 13.98
-0.10 (-0.71%)
At close: Oct 23, 2025
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.78 | 13.98 | 13.78 | 13.98 | 13.98 | -0.71% | 160 |
| Oct 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.86% | - |
| Oct 21, 2025 | 14.54 | 14.54 | 13.96 | 13.96 | 13.96 | -0.43% | 2,000 |
| Oct 20, 2025 | 13.34 | 14.02 | 13.34 | 14.02 | 14.02 | 12.16% | 10 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | - |
| Oct 16, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 3.00% | - |
| Oct 15, 2025 | 12.70 | 12.70 | 11.76 | 12.00 | 12.00 | -5.51% | 885 |
| Oct 14, 2025 | 13.74 | 13.74 | 12.68 | 12.70 | 12.70 | -7.43% | 3,070 |
| Oct 13, 2025 | 13.90 | 13.90 | 13.72 | 13.72 | 13.72 | -2.00% | 1,400 |
| Oct 10, 2025 | 14.00 | 14.00 | 13.98 | 14.00 | 14.00 | -2.10% | 1,500 |
| Oct 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.26% | - |
| Oct 7, 2025 | 14.46 | 14.46 | 14.32 | 14.32 | 14.32 | -1.24% | 171 |
| Oct 6, 2025 | 14.66 | 14.66 | 14.50 | 14.50 | 14.50 | 1.68% | 100 |
| Oct 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.97% | - |
| Oct 2, 2025 | 14.36 | 14.48 | 14.36 | 14.40 | 14.40 | 1.12% | 71 |
| Oct 1, 2025 | 14.22 | 14.32 | 14.22 | 14.24 | 14.24 | 1.71% | 240 |
| Sep 30, 2025 | 14.02 | 14.02 | 13.88 | 14.00 | 14.00 | -2.37% | 703 |
| Sep 29, 2025 | 14.18 | 14.34 | 14.00 | 14.34 | 14.34 | 1.27% | 2,377 |
| Sep 26, 2025 | 14.08 | 14.16 | 14.08 | 14.16 | 14.16 | -2.61% | 32 |
| Sep 25, 2025 | 14.58 | 14.58 | 14.34 | 14.54 | 14.54 | -0.95% | 6,750 |
| Sep 24, 2025 | 15.16 | 15.16 | 14.68 | 14.68 | 14.68 | -3.17% | 632 |
| Sep 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.13% | - |
| Sep 22, 2025 | 15.84 | 15.84 | 15.14 | 15.14 | 15.14 | -5.61% | 493 |
| Sep 19, 2025 | 16.14 | 16.14 | 16.04 | 16.04 | 16.04 | 0.88% | 104 |
| Sep 18, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 1 |
| Sep 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% | - |
| Sep 16, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.00% | - |
| Sep 15, 2025 | 15.92 | 16.08 | 15.92 | 16.08 | 16.08 | 1.01% | 500 |
| Sep 12, 2025 | 16.06 | 16.06 | 15.92 | 15.92 | 15.92 | -0.25% | 91 |
| Sep 11, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.50% | - |
| Sep 10, 2025 | 15.90 | 16.04 | 15.90 | 16.04 | 16.04 | -0.37% | 15 |
| Sep 9, 2025 | 15.86 | 16.10 | 15.86 | 16.10 | 16.10 | 2.16% | 1,000 |
| Sep 8, 2025 | 15.84 | 15.92 | 15.76 | 15.76 | 15.76 | -2.72% | 928 |
| Sep 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.91% | - |
| Sep 4, 2025 | 16.50 | 16.86 | 16.42 | 16.86 | 16.86 | 1.20% | 530 |
| Sep 3, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -2.00% | - |
| Sep 2, 2025 | 17.06 | 17.06 | 16.96 | 17.00 | 17.00 | 2.16% | 300 |
| Sep 1, 2025 | 16.60 | 16.64 | 16.60 | 16.64 | 16.64 | -0.60% | 420 |
| Aug 29, 2025 | 17.24 | 17.24 | 16.74 | 16.74 | 16.74 | -4.67% | 266 |
| Aug 28, 2025 | 17.12 | 17.56 | 17.12 | 17.56 | 17.56 | 3.66% | 400 |
| Aug 27, 2025 | 16.96 | 16.96 | 16.94 | 16.94 | 16.94 | 1.07% | 14 |
| Aug 26, 2025 | 16.68 | 16.76 | 16.68 | 16.76 | 16.76 | -0.24% | 10 |
| Aug 25, 2025 | 16.84 | 16.84 | 16.80 | 16.80 | 16.80 | 0.60% | 178 |
| Aug 22, 2025 | 16.36 | 16.70 | 16.36 | 16.70 | 16.70 | 2.08% | 250 |
| Aug 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.85% | - |
| Aug 20, 2025 | 16.88 | 16.88 | 16.50 | 16.50 | 16.50 | -1.55% | 2,367 |
| Aug 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.10% | - |
| Aug 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.73% | - |
| Aug 15, 2025 | 17.28 | 17.60 | 17.28 | 17.60 | 17.60 | 2.09% | 70 |