Deutsche Pfandbriefbank AG (VIE:PBB)
Austria · Delayed Price · Currency is EUR 3.474
+0.178 (5.40%)
At close: Sep 4, 2026
VIE:PBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.33 | 3.47 | 3.32 | 3.47 | 3.47 | 5.40% | - |
| Sep 3, 2026 | 3.28 | 3.31 | 3.28 | 3.30 | 3.30 | 0.80% | - |
| Sep 2, 2026 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -1.27% | - |
| Sep 1, 2026 | 3.43 | 3.43 | 3.31 | 3.31 | 3.31 | -4.06% | - |
| Aug 31, 2026 | 3.47 | 3.50 | 3.45 | 3.45 | 3.45 | 0.23% | - |
| Aug 28, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | 0.70% | - |
| Aug 27, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 0.77% | - |
| Aug 26, 2026 | 3.36 | 3.43 | 3.36 | 3.39 | 3.39 | 3.22% | - |
| Aug 25, 2026 | 3.29 | 3.32 | 3.29 | 3.29 | 3.29 | 4.12% | - |
| Aug 24, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -1.99% | - |
| Aug 21, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.22 | -4.96% | - |
| Aug 20, 2026 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | -1.45% | - |
| Aug 19, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 0.12% | - |
| Aug 18, 2026 | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -1.09% | - |
| Aug 17, 2026 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -4.87% | - |
| Aug 14, 2026 | 3.58 | 3.69 | 3.58 | 3.65 | 3.65 | 1.39% | - |
| Aug 13, 2026 | 3.57 | 3.60 | 3.55 | 3.60 | 3.60 | 0.33% | - |
| Aug 12, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -0.06% | - |
| Aug 11, 2026 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | 1.64% | - |
| Aug 10, 2026 | 3.46 | 3.55 | 3.46 | 3.53 | 3.53 | 2.08% | 2,091 |
| Aug 7, 2026 | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | 3.41% | - |
| Aug 6, 2026 | 3.34 | 3.39 | 3.34 | 3.35 | 3.35 | -1.12% | - |
| Aug 5, 2026 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -1.40% | 1,000 |
| Aug 4, 2026 | 3.44 | 3.44 | 3.41 | 3.43 | 3.43 | -0.64% | - |
| Aug 3, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 2.25% | - |
| Jul 31, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -3.04% | 268 |
| Jul 30, 2026 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 0.98% | - |
| Jul 29, 2026 | 3.54 | 3.56 | 3.45 | 3.45 | 3.45 | 0.99% | - |
| Jul 28, 2026 | 3.49 | 3.52 | 3.42 | 3.42 | 3.42 | -2.06% | - |
| Jul 27, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.34% | - |
| Jul 24, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 1.57% | - |
| Jul 23, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -1.09% | - |
| Jul 22, 2026 | 3.49 | 3.52 | 3.48 | 3.49 | 3.49 | -1.08% | - |
| Jul 21, 2026 | 3.53 | 3.53 | 3.46 | 3.52 | 3.52 | 0.17% | - |
| Jul 20, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -1.73% | - |
| Jul 17, 2026 | 3.57 | 3.64 | 3.57 | 3.58 | 3.58 | -0.44% | - |
| Jul 16, 2026 | 3.56 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | - |
| Jul 15, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 2.43% | - |
| Jul 14, 2026 | 3.42 | 3.46 | 3.41 | 3.46 | 3.46 | 0.93% | - |
| Jul 13, 2026 | 3.43 | 3.47 | 3.43 | 3.43 | 3.43 | -0.29% | - |
| Jul 10, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.84% | 412 |
| Jul 9, 2026 | 3.35 | 3.38 | 3.32 | 3.38 | 3.38 | 1.26% | - |
| Jul 8, 2026 | 3.33 | 3.34 | 3.26 | 3.34 | 3.34 | -0.71% | - |
| Jul 7, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.87% | - |
| Jul 6, 2026 | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | -0.35% | - |
| Jul 3, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 1.96% | - |
| Jul 2, 2026 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | 0.96% | - |
| Jul 1, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 3.66% | - |
| Jun 30, 2026 | 3.24 | 3.29 | 3.22 | 3.22 | 3.22 | 0.19% | - |
| Jun 29, 2026 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -1.17% | 992 |