PetMed Express, Inc. (FRA:PQM)
Germany · Delayed Price · Currency is EUR 1.434
-0.071 (-4.72%)
At close: Jun 26, 2026
FRA:PQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.72% | - |
| Jun 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.92% | - |
| Jun 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.40% | - |
| Jun 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.39% | - |
| Jun 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.07% | - |
| Jun 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Jun 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44% | - |
| Jun 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.22% | - |
| Jun 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.02% | - |
| Jun 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.35% | - |
| Jun 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.21% | - |
| Jun 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.11% | - |
| Jun 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jun 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.84% | - |
| Jun 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.48% | - |
| Jun 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.82% | - |
| Jun 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -13.06% | - |
| Jun 3, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -6.77% | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.85% | - |
| Jun 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.89% | - |
| May 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.02% | - |
| May 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.48% | - |
| May 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.61% | - |
| May 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.63% | - |
| May 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.58% | - |
| May 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.72% | - |
| May 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.11% | - |
| May 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.77% | - |
| May 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.89% | - |
| May 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.11% | - |
| May 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.85% | - |
| May 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.11% | - |
| May 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.66% | - |
| May 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.41% | - |
| May 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.61% | - |
| May 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.11% | - |
| May 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.56% | - |
| May 6, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 3.63% | - |
| May 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.75% | - |
| May 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Apr 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.40% | - |
| Apr 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Apr 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81% | - |
| Apr 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.25% | - |
| Apr 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.37% | - |
| Apr 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.45% | - |
| Apr 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.62% | - |
| Apr 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.85% | - |
| Apr 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.63% | - |