PetMed Express, Inc. (FRA:PQM)
Germany · Delayed Price · Currency is EUR 1.396
-0.034 (-2.34%)
Last updated: Dec 1, 2025, 8:10 AM CET
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.28% | - |
| Oct 23, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 10.12% | - |
| Oct 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 5.05% | - |
| Oct 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.10% | - |
| Oct 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.51% | - |
| Oct 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.75% | - |
| Oct 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.92% | - |
| Oct 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 8.08% | - |
| Oct 14, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.59% | - |
| Oct 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Oct 9, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.96% | - |
| Oct 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.02% | - |
| Oct 7, 2025 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | -0.75% | 700 |
| Oct 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.08% | - |
| Oct 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.31% | - |
| Oct 2, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 2.62% | - |
| Oct 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.74% | - |
| Sep 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -6.51% | - |
| Sep 29, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | -0.95% | 1,000 |
| Sep 26, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 2.47% | - |
| Sep 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | - |
| Sep 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.94% | - |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.91% | - |