PIERER Mobility AG (FRA:PKTM)
Germany · Delayed Price · Currency is EUR 15.88
-0.12 (-0.75%)
Last updated: Jan 9, 2026, 8:03 AM CET
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.75% | - |
| Jan 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.52% | - |
| Jan 7, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.51% | - |
| Jan 6, 2026 | 15.68 | 15.72 | 15.68 | 15.68 | 15.68 | 5.23% | 871 |
| Jan 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.09% | - |
| Jan 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% | - |
| Dec 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.74% | - |
| Dec 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.22% | 35 |
| Dec 23, 2025 | 14.94 | 15.02 | 14.74 | 14.80 | 14.80 | -1.33% | 838 |
| Dec 22, 2025 | 15.52 | 15.54 | 15.00 | 15.00 | 15.00 | -5.42% | 2,320 |
| Dec 19, 2025 | 15.56 | 15.86 | 15.56 | 15.86 | 15.86 | 2.99% | 16,400 |
| Dec 18, 2025 | 14.76 | 15.40 | 14.76 | 15.40 | 15.40 | -1.66% | 1,250 |
| Dec 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.76% | - |
| Dec 16, 2025 | 16.04 | 16.04 | 15.94 | 15.94 | 15.94 | -1.73% | 300 |
| Dec 15, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Dec 12, 2025 | 16.26 | 16.64 | 16.22 | 16.22 | 16.22 | -1.22% | 190 |
| Dec 11, 2025 | 16.02 | 16.42 | 16.02 | 16.42 | 16.42 | 3.66% | 10 |
| Dec 10, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.70% | - |
| Dec 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.99% | - |
| Dec 8, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.75% | - |
| Dec 5, 2025 | 16.26 | 16.26 | 16.00 | 16.00 | 16.00 | -1.36% | 1,500 |
| Dec 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.93% | - |
| Dec 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% | - |
| Dec 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.72% | - |
| Dec 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 4.83% | - |
| Nov 28, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.84% | - |
| Nov 27, 2025 | 17.18 | 17.18 | 16.72 | 16.72 | 16.72 | -5.00% | 8 |
| Nov 26, 2025 | 17.96 | 18.30 | 17.60 | 17.60 | 17.60 | -1.12% | 351 |
| Nov 25, 2025 | 17.32 | 17.80 | 17.32 | 17.80 | 17.80 | 3.73% | 290 |
| Nov 24, 2025 | 16.28 | 17.58 | 16.28 | 17.16 | 17.16 | 6.85% | 1,313 |
| Nov 21, 2025 | 15.70 | 16.08 | 15.70 | 16.06 | 16.06 | 2.42% | 73 |
| Nov 20, 2025 | 15.58 | 15.68 | 15.58 | 15.68 | 15.68 | 6.67% | 65 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.67% | - |
| Nov 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% | 501 |
| Nov 17, 2025 | 14.28 | 15.48 | 14.28 | 15.36 | 15.36 | 9.09% | 572 |
| Nov 14, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% | - |
| Nov 13, 2025 | 13.78 | 14.16 | 13.78 | 14.16 | 14.16 | 0.85% | 2,200 |
| Nov 12, 2025 | 13.70 | 14.30 | 13.70 | 14.04 | 14.04 | 1.59% | 312 |
| Nov 11, 2025 | 13.32 | 13.82 | 13.32 | 13.82 | 13.82 | 3.13% | 112 |
| Nov 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.77% | 75 |
| Nov 7, 2025 | 13.78 | 14.22 | 13.78 | 14.22 | 14.22 | 2.60% | 100 |
| Nov 6, 2025 | 13.34 | 13.86 | 13.34 | 13.86 | 13.86 | 5.16% | 105 |
| Nov 5, 2025 | 13.22 | 13.22 | 13.18 | 13.18 | 13.18 | -0.90% | 10 |
| Nov 4, 2025 | 13.38 | 13.64 | 13.30 | 13.30 | 13.30 | - | 154 |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% | 5 |
| Oct 31, 2025 | 13.00 | 13.32 | 13.00 | 13.32 | 13.32 | 0.91% | 100 |
| Oct 30, 2025 | 12.96 | 13.26 | 12.96 | 13.20 | 13.20 | 1.54% | 770 |
| Oct 29, 2025 | 13.54 | 13.54 | 13.00 | 13.00 | 13.00 | -6.07% | 100 |
| Oct 28, 2025 | 13.76 | 13.84 | 13.76 | 13.84 | 13.84 | -3.35% | 500 |
| Oct 27, 2025 | 14.00 | 14.32 | 14.00 | 14.32 | 14.32 | 0.28% | 1,500 |