PetMed Express, Inc. (FRA:PQM)
Germany · Delayed Price · Currency is EUR 2.751
-0.317 (-10.33%)
At close: Jan 9, 2026
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -10.33% | - |
| Jan 8, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 4.11% | 170 |
| Jan 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -7.59% | - |
| Jan 6, 2026 | 2.71 | 3.19 | 2.71 | 3.19 | 3.19 | 17.42% | 900 |
| Jan 5, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 3.43% | 180 |
| Jan 2, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -5.40% | - |
| Dec 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.41% | - |
| Dec 29, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.17% | - |
| Dec 23, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -6.09% | - |
| Dec 22, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.13% | 200 |
| Dec 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.77% | - |
| Dec 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.60% | - |
| Dec 17, 2025 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | 36.21% | 1,450 |
| Dec 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.56% | - |
| Dec 15, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -4.74% | - |
| Dec 12, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 21.05% | 1,000 |
| Dec 11, 2025 | 1.40 | 2.13 | 1.40 | 2.13 | 2.13 | 65.73% | 10,230 |
| Dec 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.71% | - |
| Dec 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -3.34% | - |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Dec 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.49% | - |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.51% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.07% | - |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.38% | - |
| Nov 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.21% | - |
| Nov 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 8.52% | - |
| Nov 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -0.53% | - |
| Nov 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.01% | - |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.64% | - |
| Nov 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.85% | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.57% | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.55% | - |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.58% | - |
| Nov 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -34.74% | - |
| Nov 13, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 4.12% | 85 |
| Nov 12, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 3.62% | - |
| Nov 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.14% | - |
| Nov 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 6.41% | - |
| Nov 7, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.26% | - |
| Nov 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.72% | - |
| Nov 5, 2025 | 2.05 | 2.20 | 2.05 | 2.20 | 2.20 | 10.60% | 396 |
| Nov 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -6.66% | - |
| Nov 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.81% | - |
| Oct 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.97% | - |
| Oct 30, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.85% | - |
| Oct 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.37% | - |
| Oct 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.84% | - |
| Oct 27, 2025 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -1.93% | - |