PIERER Mobility AG (VIE:PKTM)
Austria · Delayed Price · Currency is EUR 12.70
-1.00 (-7.30%)
Oct 14, 2025, 5:35 PM CET
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.62 | 13.68 | 12.36 | 12.54 | 12.54 | -8.47% | 23,727 |
| 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 |
| Sep 26, 2025 | 14.12 | 14.38 | 14.04 | 14.20 | 14.20 | 0.71% | 12,661 |
| Sep 25, 2025 | 14.88 | 14.88 | 14.04 | 14.10 | 14.10 | -4.73% | 17,207 |
| Sep 24, 2025 | 15.00 | 15.14 | 14.62 | 14.80 | 14.80 | -1.99% | 10,381 |
| Sep 23, 2025 | 15.04 | 15.52 | 15.04 | 15.10 | 15.10 | 0.53% | 3,440 |
| Sep 22, 2025 | 15.70 | 15.78 | 15.00 | 15.02 | 15.02 | -5.53% | 18,720 |
| Sep 19, 2025 | 16.14 | 16.48 | 15.90 | 15.90 | 15.90 | -3.28% | 8,394 |
| Sep 18, 2025 | 16.00 | 16.44 | 15.86 | 16.44 | 16.44 | 3.66% | 10,742 |
| Sep 17, 2025 | 15.74 | 16.08 | 15.74 | 15.86 | 15.86 | 0.76% | 4,484 |
| Sep 16, 2025 | 15.98 | 16.10 | 15.74 | 15.74 | 15.74 | -2.11% | 6,727 |
| Sep 15, 2025 | 15.86 | 16.08 | 15.72 | 16.08 | 16.08 | 1.39% | 2,135 |
| Sep 12, 2025 | 15.92 | 16.10 | 15.86 | 15.86 | 15.86 | 0.25% | 2,132 |
| Sep 11, 2025 | 16.00 | 16.00 | 15.70 | 15.82 | 15.82 | -0.38% | 5,332 |
| Sep 10, 2025 | 16.14 | 16.18 | 15.88 | 15.88 | 15.88 | - | 761 |
| Sep 9, 2025 | 16.20 | 16.38 | 15.88 | 15.88 | 15.88 | 1.15% | 5,281 |
| Sep 8, 2025 | 15.90 | 16.14 | 15.70 | 15.70 | 15.70 | -2.73% | 4,357 |
| Sep 5, 2025 | 16.54 | 16.56 | 15.94 | 16.14 | 16.14 | -3.24% | 8,135 |
| Sep 4, 2025 | 16.20 | 16.84 | 16.20 | 16.68 | 16.68 | 1.71% | 10,227 |
| Sep 3, 2025 | 16.68 | 16.82 | 16.20 | 16.40 | 16.40 | -0.61% | 12,799 |
| Sep 2, 2025 | 17.24 | 17.28 | 16.50 | 16.50 | 16.50 | -2.37% | 9,414 |
| Sep 1, 2025 | 16.70 | 17.08 | 16.34 | 16.90 | 16.90 | 2.92% | 5,620 |
| Aug 29, 2025 | 17.50 | 17.50 | 16.42 | 16.42 | 16.42 | -4.76% | 12,324 |
| 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 |