PetMed Express, Inc. (FRA:PQM)
Germany · Delayed Price · Currency is EUR 2.585
-0.061 (-2.31%)
Last updated: Jan 30, 2026, 8:13 AM CET
PetMed Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.31% | - |
| Jan 29, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.80% | - |
| Jan 28, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.69% | - |
| Jan 27, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.89% | - |
| Jan 26, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -4.64% | - |
| Jan 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.93% | - |
| Jan 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.17% | - |
| Jan 21, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.80% | - |
| Jan 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | - |
| Jan 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.38% | - |
| Jan 16, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.17% | - |
| Jan 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.25% | - |
| Jan 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Jan 13, 2026 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | 2.13% | 25 |
| Jan 12, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.05% | - |
| 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% | - |