PIERER Mobility AG (FRA:PKTM)
Germany · Delayed Price · Currency is EUR 14.16
-0.38 (-2.61%)
At close: Sep 26, 2025
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 500 |
| 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 |
| Aug 14, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.23% | - |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.65% | - |
| Aug 12, 2025 | 16.82 | 17.00 | 16.82 | 17.00 | 17.00 | 1.31% | 250 |
| Aug 11, 2025 | 16.70 | 17.10 | 16.70 | 16.78 | 16.78 | -1.06% | 1,140 |
| Aug 8, 2025 | 16.86 | 16.96 | 16.86 | 16.96 | 16.96 | 1.92% | 3,100 |
| Aug 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -3.59% | - |
| Aug 6, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.05% | - |
| Aug 5, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.50% | 100 |
| Aug 4, 2025 | 16.90 | 17.48 | 16.90 | 17.34 | 17.34 | 0.46% | 2,158 |
| Aug 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.93% | - |
| Jul 31, 2025 | 17.76 | 17.76 | 17.60 | 17.60 | 17.60 | -1.68% | 60 |
| Jul 30, 2025 | 18.08 | 18.08 | 17.90 | 17.90 | 17.90 | -2.51% | 150 |
| Jul 29, 2025 | 18.72 | 18.72 | 18.36 | 18.36 | 18.36 | -2.34% | 275 |
| Jul 28, 2025 | 18.76 | 19.18 | 18.74 | 18.80 | 18.80 | 6.46% | 1,741 |
| Jul 25, 2025 | 17.78 | 17.78 | 17.66 | 17.66 | 17.66 | -1.67% | 5 |
| Jul 24, 2025 | 18.42 | 18.42 | 17.96 | 17.96 | 17.96 | -2.92% | 100 |
| Jul 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.24% | 20 |
| Jul 22, 2025 | 18.56 | 18.56 | 17.92 | 17.92 | 17.92 | -3.24% | 1,643 |