PIERER Mobility AG (VIE:PKTM)
Austria · Delayed Price · Currency is EUR 16.72
-0.52 (-3.02%)
Aug 29, 2025, 11:44 AM CET
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.51% | 780 |
| Aug 28, 2025 | 17.14 | 17.98 | 17.14 | 17.24 | 17.24 | 2.38% | 18,358 |
| Aug 27, 2025 | 16.86 | 17.14 | 16.84 | 16.84 | 16.84 | -1.52% | 1,220 |
| Aug 26, 2025 | 17.08 | 17.14 | 16.70 | 17.10 | 17.10 | -0.23% | 4,228 |
| Aug 25, 2025 | 17.20 | 17.26 | 16.62 | 17.14 | 17.14 | -2.06% | 9,470 |
| Aug 22, 2025 | 16.52 | 17.50 | 16.52 | 17.50 | 17.50 | 5.93% | 9,978 |
| Aug 21, 2025 | 16.34 | 16.60 | 16.34 | 16.52 | 16.52 | -2.36% | 2,122 |
| Aug 20, 2025 | 16.80 | 17.00 | 16.32 | 16.92 | 16.92 | 0.71% | 9,832 |
| Aug 19, 2025 | 17.10 | 17.22 | 16.70 | 16.80 | 16.80 | -0.71% | 5,555 |
| Aug 18, 2025 | 17.50 | 17.50 | 16.92 | 16.92 | 16.92 | -3.42% | 6,235 |
| Aug 15, 2025 | 17.20 | 17.52 | 17.12 | 17.52 | 17.52 | 0.92% | 4,945 |
| Aug 14, 2025 | 17.24 | 17.36 | 17.20 | 17.36 | 17.36 | -0.12% | 2,907 |
| Aug 13, 2025 | 17.36 | 17.44 | 17.14 | 17.38 | 17.38 | 1.64% | 13,705 |
| Aug 12, 2025 | 17.00 | 17.34 | 16.84 | 17.10 | 17.10 | 0.47% | 1,825 |
| Aug 11, 2025 | 16.60 | 17.28 | 16.60 | 17.02 | 17.02 | 1.92% | 7,899 |
| Aug 8, 2025 | 16.88 | 16.88 | 16.60 | 16.70 | 16.70 | -0.12% | 7,525 |
| Aug 7, 2025 | 16.56 | 17.36 | 16.50 | 16.72 | 16.72 | 1.33% | 16,601 |
| Aug 6, 2025 | 17.12 | 17.20 | 16.32 | 16.50 | 16.50 | -3.62% | 9,577 |
| Aug 5, 2025 | 17.12 | 17.36 | 17.02 | 17.12 | 17.12 | - | 8,045 |
| Aug 4, 2025 | 16.92 | 17.48 | 16.92 | 17.12 | 17.12 | 2.51% | 9,440 |
| Aug 1, 2025 | 17.56 | 17.56 | 16.62 | 16.70 | 16.70 | -4.24% | 14,192 |
| Jul 31, 2025 | 17.52 | 17.76 | 17.30 | 17.44 | 17.44 | -1.80% | 14,762 |
| Jul 30, 2025 | 18.14 | 18.16 | 17.60 | 17.76 | 17.76 | -2.20% | 18,083 |
| Jul 29, 2025 | 18.50 | 18.50 | 18.00 | 18.16 | 18.16 | -1.73% | 20,542 |
| Jul 28, 2025 | 18.86 | 20.45 | 18.40 | 18.48 | 18.48 | 1.09% | 90,971 |
| Jul 25, 2025 | 17.84 | 18.28 | 17.76 | 18.28 | 18.28 | 1.22% | 5,779 |
| Jul 24, 2025 | 18.20 | 18.86 | 17.82 | 18.06 | 18.06 | -0.77% | 16,793 |
| Jul 23, 2025 | 18.36 | 18.36 | 18.10 | 18.20 | 18.20 | -0.87% | 2,535 |
| Jul 22, 2025 | 18.54 | 18.78 | 17.80 | 18.36 | 18.36 | -2.86% | 31,779 |
| Jul 21, 2025 | 18.60 | 19.18 | 18.56 | 18.90 | 18.90 | 0.43% | 13,207 |
| Jul 18, 2025 | 18.80 | 18.90 | 18.50 | 18.82 | 18.82 | 0.11% | 7,486 |
| Jul 17, 2025 | 18.58 | 18.84 | 18.38 | 18.80 | 18.80 | 2.17% | 8,274 |
| Jul 16, 2025 | 18.74 | 19.16 | 18.06 | 18.40 | 18.40 | -0.65% | 12,879 |
| Jul 15, 2025 | 18.46 | 19.16 | 18.46 | 18.52 | 18.52 | -2.01% | 5,013 |
| Jul 14, 2025 | 18.76 | 19.14 | 18.48 | 18.90 | 18.90 | 0.85% | 6,656 |
| Jul 11, 2025 | 20.00 | 20.00 | 18.34 | 18.74 | 18.74 | -6.30% | 32,527 |
| Jul 10, 2025 | 19.00 | 20.00 | 18.80 | 20.00 | 20.00 | 7.53% | 36,893 |
| Jul 9, 2025 | 18.12 | 19.20 | 18.10 | 18.60 | 18.60 | 2.76% | 51,708 |
| Jul 8, 2025 | 17.76 | 18.12 | 17.70 | 18.10 | 18.10 | 0.89% | 7,885 |
| Jul 7, 2025 | 17.60 | 17.94 | 17.52 | 17.94 | 17.94 | 1.70% | 2,547 |
| Jul 4, 2025 | 17.70 | 17.94 | 17.54 | 17.64 | 17.64 | - | 7,783 |
| Jul 3, 2025 | 17.80 | 18.12 | 17.44 | 17.64 | 17.64 | 0.11% | 13,116 |
| Jul 2, 2025 | 17.30 | 18.00 | 17.22 | 17.62 | 17.62 | 3.65% | 16,923 |
| Jul 1, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.47% | 5,361 |
| Jun 30, 2025 | 16.44 | 17.08 | 16.38 | 17.08 | 17.08 | 4.27% | 8,254 |
| Jun 27, 2025 | 16.00 | 16.38 | 15.88 | 16.38 | 16.38 | 3.02% | 8,704 |
| Jun 26, 2025 | 15.80 | 16.12 | 15.80 | 15.90 | 15.90 | 0.63% | 3,344 |
| Jun 25, 2025 | 16.00 | 16.12 | 15.72 | 15.80 | 15.80 | -1.25% | 8,630 |
| Jun 24, 2025 | 15.86 | 16.28 | 15.86 | 16.00 | 16.00 | 0.88% | 2,876 |
| Jun 23, 2025 | 16.30 | 16.40 | 15.70 | 15.86 | 15.86 | 0.38% | 9,298 |