Climb Global Solutions, Inc. (FRA:PYA)
Germany · Delayed Price · Currency is EUR 16.90
-0.70 (-3.98%)
At close: Mar 27, 2026
FRA:PYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Mar 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 6.02% | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Mar 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -16.00% | - |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 22.14% | - |
| Mar 20, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.76% | - |
| Mar 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.22% | - |
| Mar 18, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.46% | - |
| Mar 17, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.72% | - |
| Mar 16, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.73% | - |
| Mar 13, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.72% | - |
| Mar 12, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.50% | - |
| Mar 11, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.42% | - |
| Mar 10, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -4.08% | - |
| Mar 9, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.65% | - |
| Mar 6, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.31% | - |
| Mar 5, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.32% | - |
| Mar 4, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.34% | - |
| Mar 3, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -6.29% | - |
| Mar 2, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 6.00% | - |
| Feb 27, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | - |
| Feb 26, 2026 | 19.13 | 19.13 | 18.50 | 18.50 | 18.50 | -10.30% | 52 |
| Feb 25, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -8.84% | - |
| Feb 24, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -8.12% | - |
| Feb 23, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.51% | - |
| Feb 20, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.51% | - |
| Feb 19, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.03% | - |
| Feb 18, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -3.47% | - |
| Feb 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Feb 16, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 5.21% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.52% | - |
| Feb 11, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -3.02% | - |
| Feb 10, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.45% | - |
| Feb 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.03% | - |
| Feb 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | - |
| Feb 5, 2026 | 24.88 | 25.00 | 24.88 | 25.00 | 25.00 | 0.50% | 12 |
| Feb 4, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Feb 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 3.11% | - |
| Feb 2, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -4.46% | - |
| Jan 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.54% | - |
| Jan 29, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -3.43% | - |
| Jan 28, 2026 | 24.63 | 25.50 | 24.63 | 25.50 | 25.50 | 4.62% | 508 |
| Jan 27, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.51% | - |
| Jan 26, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.97% | - |
| Jan 23, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | - |
| Jan 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.99% | - |
| Jan 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -6.48% | - |
| Jan 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |