Pacific Metals Co., Ltd. (FRA:PYV)
Germany · Delayed Price · Currency is EUR 15.00
+0.60 (4.17%)
At close: Mar 27, 2026
FRA:PYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Mar 26, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Mar 25, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | - |
| Mar 24, 2026 | 14.50 | 15.10 | 14.50 | 14.70 | 14.70 | 5.76% | 15 |
| Mar 23, 2026 | 14.10 | 14.70 | 13.90 | 13.90 | 13.90 | -9.74% | 40 |
| Mar 20, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 90 |
| Mar 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Mar 18, 2026 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Mar 17, 2026 | 16.80 | 16.80 | 16.20 | 16.20 | 16.20 | -2.41% | 12 |
| Mar 16, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | - |
| Mar 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Mar 12, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Mar 10, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 3.77% | - |
| Mar 9, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | -1.85% | - |
| Mar 6, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Mar 5, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Mar 4, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | -5.03% | - |
| Mar 3, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -12.25% | - |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 12.71% | - |
| Feb 26, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Feb 25, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | - |
| Feb 24, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 6.10% | - |
| Feb 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 20, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - | - |
| Feb 19, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Feb 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Feb 17, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -1.22% | - |
| Feb 16, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 13, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | -4.65% | - |
| Feb 12, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 10.26% | - |
| Feb 11, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.30% | - |
| Feb 10, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | - |
| Feb 9, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | -3.77% | - |
| Feb 6, 2026 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 1.92% | - |
| Feb 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -7.14% | - |
| Feb 4, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 5.66% | - |
| Feb 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Feb 2, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 2.56% | - |
| Jan 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Jan 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jan 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Jan 27, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jan 26, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jan 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jan 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jan 21, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 1.33% | - |
| Jan 20, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Jan 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |