Pacific Metals Co., Ltd. (FRA:PYV)
Germany · Delayed Price · Currency is EUR 12.30
+0.50 (4.24%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:PYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | - | 4.24% | - |
| Jun 2, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Jun 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| May 29, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| May 28, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -0.83% | - |
| May 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| May 26, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 5.13% | - |
| May 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| May 22, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| May 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| May 20, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | - | - |
| May 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| May 18, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -6.25% | - |
| May 15, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | - |
| May 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| May 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| May 12, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -10.64% | 132 |
| May 11, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | - |
| May 8, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -2.74% | - |
| May 7, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 5.80% | 250 |
| May 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| May 5, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | - |
| May 4, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | - |
| Apr 30, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | -1.46% | - |
| Apr 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Apr 28, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 7.94% | - |
| Apr 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 23, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Apr 22, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 100 |
| Apr 21, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Apr 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Apr 17, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | -2.13% | - |
| Apr 16, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Apr 14, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | -2.76% | - |
| Apr 13, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 3.57% | 5 |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Apr 9, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -5.33% | - |
| Apr 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.38% | - |
| Apr 7, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | - |
| Apr 2, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -3.40% | - |
| Apr 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Mar 31, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | - |
| Mar 30, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.01% | - |
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.59 | 4.17% | - |
| Mar 26, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.01 | -4.00% | - |
| Mar 25, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.59 | 2.04% | - |
| Mar 24, 2026 | 14.50 | 15.10 | 14.50 | 14.70 | 14.30 | 5.76% | 15 |
| Mar 23, 2026 | 14.10 | 14.70 | 13.90 | 13.90 | 13.52 | -9.74% | 40 |