PIERER Mobility AG (VIE:PKTM)
Austria · Delayed Price · Currency is EUR 16.04
-0.36 (-2.20%)
At close: Dec 5, 2025
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.16 | 16.30 | 16.04 | 16.04 | 16.04 | -2.20% | 2,706 |
| Dec 4, 2025 | 16.26 | 16.48 | 16.20 | 16.40 | 16.40 | 0.86% | 2,069 |
| Dec 3, 2025 | 16.40 | 16.50 | 16.24 | 16.26 | 16.26 | -2.87% | 3,861 |
| Dec 2, 2025 | 16.40 | 16.84 | 16.30 | 16.74 | 16.74 | -0.36% | 4,244 |
| Dec 1, 2025 | 17.40 | 17.80 | 16.08 | 16.80 | 16.80 | -3.78% | 26,207 |
| Nov 28, 2025 | 16.74 | 17.54 | 16.74 | 17.46 | 17.46 | 6.33% | 11,880 |
| Nov 27, 2025 | 17.20 | 17.20 | 16.42 | 16.42 | 16.42 | -4.87% | 24,104 |
| Nov 26, 2025 | 17.98 | 18.32 | 17.14 | 17.26 | 17.26 | -1.37% | 16,824 |
| Nov 25, 2025 | 17.50 | 18.40 | 17.12 | 17.50 | 17.50 | 0.11% | 35,783 |
| Nov 24, 2025 | 16.56 | 17.52 | 16.56 | 17.48 | 17.48 | 7.64% | 37,179 |
| Nov 21, 2025 | 15.92 | 16.50 | 15.80 | 16.24 | 16.24 | 2.14% | 23,954 |
| Nov 20, 2025 | 15.70 | 16.00 | 15.52 | 15.90 | 15.90 | 4.06% | 20,215 |
| Nov 19, 2025 | 15.08 | 15.78 | 15.08 | 15.28 | 15.28 | 5.82% | 20,577 |
| Nov 18, 2025 | 15.58 | 15.58 | 14.34 | 14.44 | 14.44 | -3.99% | 22,067 |
| Nov 17, 2025 | 14.50 | 15.76 | 14.48 | 15.04 | 15.04 | 3.87% | 22,459 |
| Nov 14, 2025 | 14.32 | 14.48 | 13.90 | 14.48 | 14.48 | 4.32% | 15,001 |
| Nov 13, 2025 | 14.00 | 14.14 | 13.84 | 13.88 | 13.88 | 0.58% | 7,639 |
| Nov 12, 2025 | 13.56 | 14.20 | 13.56 | 13.80 | 13.80 | 1.77% | 8,458 |
| Nov 11, 2025 | 13.54 | 13.86 | 13.48 | 13.56 | 13.56 | 1.19% | 10,065 |
| Nov 10, 2025 | 13.44 | 13.66 | 13.22 | 13.40 | 13.40 | 0.90% | 15,540 |
| Nov 7, 2025 | 14.18 | 14.18 | 13.12 | 13.28 | 13.28 | -5.55% | 8,358 |
| Nov 6, 2025 | 13.96 | 14.26 | 13.60 | 14.06 | 14.06 | 4.93% | 14,398 |
| Nov 5, 2025 | 13.18 | 13.40 | 13.18 | 13.40 | 13.40 | 1.67% | 907 |
| Nov 4, 2025 | 13.66 | 13.68 | 13.10 | 13.18 | 13.18 | -1.64% | 8,125 |
| Nov 3, 2025 | 13.36 | 13.88 | 13.36 | 13.40 | 13.40 | 1.52% | 8,683 |
| Oct 31, 2025 | 13.40 | 13.58 | 13.20 | 13.20 | 13.20 | 3.12% | 10,748 |
| Oct 30, 2025 | 13.04 | 13.54 | 12.80 | 12.80 | 12.80 | -1.54% | 11,570 |
| Oct 29, 2025 | 13.54 | 13.54 | 12.72 | 13.00 | 13.00 | -4.27% | 19,187 |
| Oct 28, 2025 | 14.06 | 14.06 | 13.58 | 13.58 | 13.58 | -1.74% | 8,404 |
| Oct 27, 2025 | 14.14 | 14.32 | 13.82 | 13.82 | 13.82 | -2.12% | 8,166 |
| Oct 24, 2025 | 14.30 | 14.30 | 13.94 | 14.12 | 14.12 | 0.14% | 7,181 |
| Oct 23, 2025 | 14.14 | 14.40 | 13.86 | 14.10 | 14.10 | 2.17% | 12,990 |
| Oct 22, 2025 | 14.30 | 14.32 | 13.74 | 13.80 | 13.80 | -4.56% | 8,384 |
| Oct 21, 2025 | 14.70 | 15.26 | 13.76 | 14.46 | 14.46 | -1.36% | 31,889 |
| Oct 20, 2025 | 13.50 | 14.66 | 13.50 | 14.66 | 14.66 | 9.40% | 13,510 |
| Oct 17, 2025 | 12.60 | 13.52 | 12.58 | 13.40 | 13.40 | 4.85% | 13,977 |
| Oct 16, 2025 | 12.30 | 12.78 | 12.12 | 12.78 | 12.78 | 3.57% | 19,060 |
| Oct 15, 2025 | 12.50 | 12.70 | 11.42 | 12.34 | 12.34 | -2.83% | 51,964 |
| Oct 14, 2025 | 13.62 | 13.68 | 12.36 | 12.70 | 12.70 | -7.30% | 24,274 |
| Oct 13, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.72% | 3,131 |
| Oct 10, 2025 | 14.24 | 14.24 | 13.80 | 13.94 | 13.94 | -0.57% | 8,979 |
| Oct 9, 2025 | 14.20 | 14.42 | 14.02 | 14.02 | 14.02 | -1.27% | 2,578 |
| Oct 8, 2025 | 14.34 | 14.62 | 14.18 | 14.20 | 14.20 | 0.28% | 11,331 |
| Oct 7, 2025 | 14.34 | 14.40 | 14.04 | 14.16 | 14.16 | -1.67% | 8,104 |
| Oct 6, 2025 | 14.68 | 14.84 | 14.32 | 14.40 | 14.40 | -1.91% | 9,173 |
| Oct 3, 2025 | 14.14 | 14.68 | 14.14 | 14.68 | 14.68 | 1.94% | 12,216 |
| Oct 2, 2025 | 14.30 | 14.40 | 14.12 | 14.40 | 14.40 | 1.69% | 4,485 |
| Oct 1, 2025 | 14.34 | 14.36 | 14.14 | 14.16 | 14.16 | -1.26% | 3,123 |
| Sep 30, 2025 | 14.02 | 14.34 | 13.76 | 14.34 | 14.34 | 1.70% | 12,653 |
| Sep 29, 2025 | 14.04 | 14.34 | 14.04 | 14.10 | 14.10 | -0.70% | 2,450 |