Pacific Metals Co., Ltd. (FRA:PYV)
Germany · Delayed Price · Currency is EUR 14.60
+0.60 (4.29%)
At close: Aug 26, 2026
FRA:PYV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | - | 4.29% | - |
| Aug 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Aug 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Aug 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 17, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Aug 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Aug 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Aug 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Aug 10, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 4.38% | - |
| Aug 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Aug 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 4, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 4.58% | - |
| Aug 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Jul 31, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Jul 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jul 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jul 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jul 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.13% | - |
| Jul 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jul 23, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 250 |
| Jul 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jul 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jul 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jul 17, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | - |
| Jul 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jul 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jul 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jul 10, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 3.45% | - |
| Jul 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jul 8, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -1.67% | - |
| Jul 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Jul 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jul 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jul 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Jul 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jun 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jun 29, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | - |
| Jun 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jun 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jun 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jun 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Jun 22, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 3.36% | - |
| Jun 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jun 18, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | - |