Deutsche Pfandbriefbank AG (VIE:PBB)
Austria · Delayed Price · Currency is EUR 4.160
-0.042 (-1.00%)
At close: Dec 23, 2025
VIE:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 4.14 | 4.17 | 4.13 | 4.16 | 4.16 | -1.42% | - |
| Dec 17, 2025 | 4.21 | 4.22 | 4.18 | 4.22 | 4.22 | 0.33% | - |
| Dec 16, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.27% | - |
| Dec 15, 2025 | 4.42 | 4.42 | 4.21 | 4.26 | 4.26 | -2.92% | - |
| Dec 12, 2025 | 4.46 | 4.47 | 4.38 | 4.38 | 4.38 | -2.06% | - |
| Dec 11, 2025 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -1.89% | - |
| Dec 10, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Dec 9, 2025 | 4.59 | 4.60 | 4.57 | 4.60 | 4.60 | 0.52% | - |
| Dec 8, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -0.74% | - |
| Dec 5, 2025 | 4.61 | 4.66 | 4.61 | 4.61 | 4.61 | 0.35% | - |
| Dec 4, 2025 | 4.58 | 4.63 | 4.56 | 4.60 | 4.60 | 1.37% | - |
| Dec 3, 2025 | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | 0.13% | 600 |
| Dec 2, 2025 | 4.49 | 4.53 | 4.44 | 4.53 | 4.53 | 0.67% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | -1.01% | 200 |
| Nov 28, 2025 | 4.52 | 4.55 | 4.52 | 4.54 | 4.54 | 0.75% | - |
| Nov 27, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | -0.22% | - |
| Nov 26, 2025 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 3.76% | - |
| Nov 25, 2025 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 4.01% | - |
| Nov 24, 2025 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 3.82% | - |
| Nov 21, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 0.30% | - |
| Nov 20, 2025 | 4.04 | 4.05 | 4.01 | 4.02 | 4.02 | 0.25% | 1,250 |
| Nov 19, 2025 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 1.93% | - |
| Nov 18, 2025 | 3.95 | 3.95 | 3.92 | 3.94 | 3.94 | -1.25% | - |
| Nov 17, 2025 | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -1.14% | - |
| Nov 14, 2025 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | 0.35% | 1,505 |
| Nov 13, 2025 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -5.06% | - |
| Nov 12, 2025 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 0.81% | - |
| Nov 11, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 2.44% | - |
| Nov 10, 2025 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 4.70% | - |
| Nov 7, 2025 | 4.04 | 4.04 | 3.91 | 3.91 | 3.91 | -2.88% | - |
| Nov 6, 2025 | 4.08 | 4.08 | 3.98 | 4.03 | 4.03 | -0.05% | 500 |
| Nov 5, 2025 | 4.07 | 4.07 | 3.94 | 4.03 | 4.03 | -0.49% | 1,000 |
| Nov 4, 2025 | 3.94 | 4.05 | 3.87 | 4.05 | 4.05 | 2.32% | 600 |
| Nov 3, 2025 | 4.62 | 4.62 | 3.96 | 3.96 | 3.96 | -13.88% | 1,850 |
| Oct 31, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -2.42% | - |
| Oct 30, 2025 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -4.23% | - |
| Oct 29, 2025 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -0.65% | - |
| Oct 28, 2025 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | -0.08% | - |
| Oct 27, 2025 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -0.76% | - |
| Oct 24, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | - |
| Oct 23, 2025 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.04% | - |
| Oct 22, 2025 | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | -0.48% | - |
| Oct 21, 2025 | 4.97 | 4.98 | 4.95 | 4.98 | 4.98 | -0.08% | - |
| Oct 20, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.96% | - |
| Oct 17, 2025 | 4.91 | 4.92 | 4.85 | 4.89 | 4.89 | -2.63% | - |
| Oct 16, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | -0.30% | - |
| Oct 15, 2025 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | -0.40% | - |