PetMed Express, Inc. (FRA:PQM)
Germany · Delayed Price · Currency is EUR 0.9520
+0.0105 (1.12%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:PQM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.12% | 100 |
| Oct 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.69% | - |
| Oct 21, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | - | - |
| Oct 20, 2026 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 2.54% | - |
| Oct 19, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -16.89% | - |
| Oct 16, 2026 | 0.99 | 1.18 | 0.99 | 1.18 | 1.18 | 15.06% | 100 |
| Oct 15, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | -0.19% | - |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.18% | - |
| Oct 13, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.48% | - |
| Oct 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | - |
| Oct 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.06% | - |
| Oct 7, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -1.81% | - |
| Oct 6, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | - |
| Oct 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.05% | - |
| Oct 2, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -2.54% | - |
| Oct 1, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.97% | 265 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.73% | - |
| Sep 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.56% | - |
| Sep 25, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -1.52% | - |
| Sep 24, 2026 | 1.26 | 1.46 | 1.26 | 1.31 | 1.31 | -0.53% | 3,100 |
| Sep 23, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | -0.90% | - |
| Sep 22, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -4.65% | - |
| Sep 21, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 4.64% | - |
| Sep 18, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.53% | - |
| Sep 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Sep 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.47% | - |
| Sep 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -3.56% | - |
| Sep 14, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 2.63% | 3,776 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | - |
| Sep 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.06% | - |
| Sep 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.46% | - |
| Sep 8, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.21% | 100 |
| Sep 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.27% | - |
| Sep 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.86% | - |
| Sep 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.24% | - |
| Sep 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.59% | - |
| Sep 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Aug 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.65% | - |
| Aug 28, 2026 | 1.48 | 1.66 | 1.48 | 1.66 | 1.66 | 15.32% | 47 |
| Aug 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.63% | - |
| Aug 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -8.04% | - |
| Aug 25, 2026 | 1.41 | 1.57 | 1.41 | 1.53 | 1.53 | 9.53% | 260 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Aug 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.85% | - |
| Aug 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.80% | - |
| Aug 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.36% | - |
| Aug 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.22% | - |
| Aug 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.09% | - |