PIERER Mobility AG (FRA:PKTM)
Germany · Delayed Price · Currency is EUR 17.90
-0.46 (-2.51%)
Last updated: Jul 30, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 17.76 | 17.76 | 17.60 | 17.60 | - | -1.68% | 120 |
| Jul 30, 2025 | 18.08 | 18.08 | 17.90 | 17.90 | - | -2.51% | 300 |
| Jul 29, 2025 | 18.72 | 18.72 | 18.36 | 18.36 | - | -2.34% | 275 |
| Jul 28, 2025 | 18.76 | 19.18 | 18.74 | 18.80 | - | 6.46% | 1,741 |
| Jul 25, 2025 | 17.78 | 17.78 | 17.66 | 17.66 | - | -1.67% | 5 |
| Jul 24, 2025 | 18.42 | 18.42 | 17.96 | 17.96 | - | -2.92% | 100 |
| Jul 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 3.24% | 20 |
| Jul 22, 2025 | 18.56 | 18.56 | 17.92 | 17.92 | - | -3.24% | 1,643 |
| Jul 21, 2025 | 18.70 | 19.06 | 18.52 | 18.52 | - | -0.43% | 1,146 |
| Jul 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -0.21% | - |
| Jul 17, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | 0.11% | - |
| Jul 16, 2025 | 18.64 | 18.90 | 18.62 | 18.62 | - | -1.79% | 1,250 |
| Jul 15, 2025 | 18.58 | 18.96 | 18.58 | 18.96 | - | -1.35% | 126 |
| Jul 14, 2025 | 18.68 | 19.22 | 18.68 | 19.22 | - | 2.89% | 1,001 |
| Jul 11, 2025 | 19.78 | 19.78 | 18.24 | 18.68 | - | -6.13% | 13 |
| Jul 10, 2025 | 18.66 | 19.90 | 18.66 | 19.90 | - | 5.51% | 1,106 |
| Jul 9, 2025 | 18.16 | 19.12 | 18.16 | 18.86 | - | 3.85% | 1,280 |
| Jul 8, 2025 | 17.66 | 18.16 | 17.66 | 18.16 | - | 3.77% | 200 |
| Jul 7, 2025 | 17.66 | 17.66 | 17.50 | 17.50 | - | 0.11% | 100 |
| Jul 4, 2025 | 17.80 | 17.80 | 17.48 | 17.48 | - | -3.00% | 7 |
| Jul 3, 2025 | 17.78 | 18.02 | 17.78 | 18.02 | - | 1.24% | 5 |
| Jul 2, 2025 | 17.44 | 17.80 | 17.12 | 17.80 | - | 3.13% | 343 |
| Jul 1, 2025 | 16.88 | 17.26 | 16.88 | 17.26 | - | 3.73% | 26 |
| Jun 30, 2025 | 16.42 | 16.64 | 16.42 | 16.64 | - | -0.36% | 6 |
| Jun 27, 2025 | 15.84 | 16.70 | 15.84 | 16.70 | - | 3.60% | 131 |
| Jun 26, 2025 | 15.72 | 16.12 | 15.72 | 16.12 | - | 0.62% | 12 |
| Jun 25, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | - | -0.12% | - |
| Jun 24, 2025 | 15.86 | 16.36 | 15.86 | 16.04 | - | -1.11% | 192 |
| Jun 23, 2025 | 16.16 | 16.40 | 16.16 | 16.22 | - | -0.73% | 259 |
| Jun 20, 2025 | 15.62 | 16.50 | 15.62 | 16.34 | - | 4.61% | 1,398 |
| Jun 19, 2025 | 17.10 | 17.10 | 15.62 | 15.62 | - | -9.50% | 350 |
| Jun 18, 2025 | 17.38 | 17.38 | 16.82 | 17.26 | - | -1.37% | 200 |
| Jun 17, 2025 | 16.06 | 17.50 | 16.06 | 17.50 | - | 8.70% | 725 |
| Jun 16, 2025 | 15.10 | 16.14 | 15.10 | 16.10 | - | 2.42% | 850 |
| Jun 13, 2025 | 15.74 | 15.74 | 15.72 | 15.72 | - | 0.90% | 100 |
| Jun 12, 2025 | 15.44 | 15.58 | 15.44 | 15.58 | - | -0.38% | 100 |
| Jun 11, 2025 | 15.78 | 16.50 | 15.64 | 15.64 | - | -1.88% | 795 |
| Jun 10, 2025 | 17.66 | 17.66 | 14.14 | 15.94 | - | -9.84% | 1,076 |
| Jun 9, 2025 | 17.74 | 17.74 | 17.68 | 17.68 | - | -3.49% | 55 |
| Jun 6, 2025 | 17.92 | 18.32 | 17.92 | 18.32 | - | 2.92% | 1,230 |
| Jun 5, 2025 | 18.02 | 18.02 | 17.80 | 17.80 | - | 0.79% | 150 |
| Jun 4, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | -0.34% | - |
| Jun 3, 2025 | 17.88 | 17.88 | 17.66 | 17.72 | - | - | 535 |
| Jun 2, 2025 | 18.00 | 18.00 | 17.72 | 17.72 | - | -1.45% | 144 |
| May 30, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | -1.21% | 157 |
| May 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -3.09% | - |
| May 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | -0.42% | - |
| May 27, 2025 | 18.24 | 18.86 | 18.24 | 18.86 | - | 2.84% | 157 |
| May 26, 2025 | 20.35 | 20.35 | 17.76 | 18.34 | - | -10.32% | 224 |
| May 23, 2025 | 20.45 | 20.85 | 20.15 | 20.45 | - | -3.54% | 3,204 |