Deutsche Pfandbriefbank AG (VIE:PBB)
Austria · Delayed Price · Currency is EUR 3.156
-0.112 (-3.43%)
At close: Mar 5, 2026
VIE:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.47% | - |
| Mar 4, 2026 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | -0.43% | - |
| Mar 3, 2026 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -5.69% | - |
| Mar 2, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | -3.97% | - |
| Feb 27, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 2.49% | - |
| Feb 26, 2026 | 3.61 | 3.61 | 3.53 | 3.54 | 3.54 | -2.21% | - |
| Feb 25, 2026 | 3.62 | 3.67 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 24, 2026 | 3.63 | 3.65 | 3.62 | 3.62 | 3.62 | -0.88% | - |
| Feb 23, 2026 | 3.71 | 3.73 | 3.65 | 3.65 | 3.65 | -1.30% | 1,000 |
| Feb 20, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | 0.71% | - |
| Feb 19, 2026 | 3.73 | 3.75 | 3.67 | 3.67 | 3.67 | -1.29% | - |
| Feb 18, 2026 | 3.74 | 3.78 | 3.72 | 3.72 | 3.72 | -1.43% | 700 |
| Feb 17, 2026 | 3.84 | 3.86 | 3.77 | 3.77 | 3.77 | 0.05% | 1,790 |
| Feb 16, 2026 | 3.70 | 3.80 | 3.70 | 3.77 | 3.77 | 1.84% | 1,250 |
| Feb 13, 2026 | 4.08 | 4.09 | 3.63 | 3.70 | 3.70 | -9.00% | 4,580 |
| Feb 12, 2026 | 4.18 | 4.21 | 4.07 | 4.07 | 4.07 | -3.37% | - |
| Feb 11, 2026 | 4.21 | 4.24 | 4.21 | 4.21 | 4.21 | -1.03% | - |
| Feb 10, 2026 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 1.05% | - |
| Feb 9, 2026 | 4.23 | 4.23 | 4.20 | 4.21 | 4.21 | -0.66% | - |
| Feb 6, 2026 | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | 1.39% | 1,446 |
| Feb 5, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.65% | - |
| Feb 4, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.58% | - |
| Feb 3, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -2.24% | - |
| Feb 2, 2026 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | 2.39% | - |
| Jan 30, 2026 | 4.17 | 4.20 | 4.17 | 4.18 | 4.18 | -1.37% | - |
| Jan 29, 2026 | 4.21 | 4.24 | 4.17 | 4.24 | 4.24 | 1.19% | - |
| Jan 28, 2026 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | -0.14% | - |
| Jan 27, 2026 | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -1.32% | - |
| Jan 26, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.81% | - |
| Jan 23, 2026 | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | -1.40% | - |
| Jan 22, 2026 | 4.32 | 4.36 | 4.25 | 4.28 | 4.28 | 0.14% | - |
| Jan 21, 2026 | 4.22 | 4.27 | 4.18 | 4.27 | 4.27 | 1.81% | - |
| Jan 20, 2026 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -2.10% | - |
| Jan 19, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -1.83% | - |
| Jan 16, 2026 | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -0.73% | - |
| Jan 15, 2026 | 4.39 | 4.42 | 4.39 | 4.40 | 4.40 | 0.50% | - |
| Jan 14, 2026 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | -0.55% | - |
| Jan 13, 2026 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 1.06% | 1,589 |
| Jan 12, 2026 | 4.42 | 4.42 | 4.34 | 4.35 | 4.35 | -1.32% | - |
| Jan 9, 2026 | 4.36 | 4.41 | 4.33 | 4.41 | 4.41 | 1.66% | - |
| Jan 8, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 3.93% | - |
| Jan 7, 2026 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -1.74% | - |
| Jan 6, 2026 | 4.19 | 4.27 | 4.18 | 4.25 | 4.25 | 1.68% | 129 |
| Jan 5, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.87% | - |
| Jan 2, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | 0.15% | - |
| Dec 30, 2025 | 4.17 | 4.22 | 4.14 | 4.14 | 4.14 | -1.34% | 129 |
| Dec 29, 2025 | 4.13 | 4.19 | 4.13 | 4.19 | 4.19 | 0.77% | - |
| Dec 23, 2025 | 4.19 | 4.20 | 4.16 | 4.16 | 4.16 | -1.00% | - |
| Dec 22, 2025 | 4.19 | 4.20 | 4.16 | 4.20 | 4.20 | -0.94% | 1,000 |
| Dec 19, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.07% | - |