PIERER Mobility AG (VIE:PKTM)
Austria · Delayed Price · Currency is EUR 15.90
-0.54 (-3.28%)
Sep 19, 2025, 5:35 PM CET
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |