Pyramid AG (ETR:M3B0)
Germany
· Delayed Price · Currency is EUR 1.540
+0.010 (0.65%)
Apr 28, 2026, 5:35 PM CET
Pyramid AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | 0.65% | 329 |
| Apr 27, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 3,839 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.97% | 4,400 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.00% | 17,838 |
| Apr 22, 2026 | 1.50 | 1.71 | 1.50 | 1.60 | 1.60 | 4.58% | 25,578 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 8,227 |
| Apr 20, 2026 | 1.54 | 1.59 | 1.43 | 1.55 | 1.55 | 1.31% | 4,286 |
| Apr 17, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 4.79% | 8,335 |
| Apr 16, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 15 |
| Apr 15, 2026 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | -0.41% | 2,076 |
| Apr 14, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 2.54% | 2,300 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -4.70% | 4,470 |
| Apr 10, 2026 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -6.64% | 2,843 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -3.86% | 2,485 |
| Apr 8, 2026 | 1.57 | 1.72 | 1.57 | 1.66 | 1.66 | 5.87% | 5,951 |
| Apr 7, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.47 | 3.43% | 630 |
| Apr 2, 2026 | 1.70 | 1.71 | 1.52 | 1.52 | 1.43 | -8.12% | 7,873 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.55 | -2.37% | 3,927 |
| Mar 31, 2026 | 1.70 | 1.80 | 1.60 | 1.69 | 1.59 | 9.88% | 27,451 |
| Mar 30, 2026 | 1.60 | 1.70 | 1.54 | 1.54 | 1.45 | -14.37% | 5,930 |
| Mar 27, 2026 | 2.20 | 2.20 | 1.76 | 1.80 | 1.69 | -18.36% | 2,140 |
| Mar 26, 2026 | 2.65 | 3.01 | 2.20 | 2.20 | 2.07 | -16.19% | 7,031 |
| Mar 25, 2026 | 2.65 | 2.78 | 2.63 | 2.63 | 2.47 | -0.94% | 3,548 |
| Mar 24, 2026 | 2.75 | 2.96 | 2.65 | 2.65 | 2.49 | -8.62% | 1,610 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.73 | -1.69% | 37 |
| Mar 20, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.77 | 0.51% | 180 |
| Mar 19, 2026 | 2.80 | 2.96 | 2.80 | 2.94 | 2.76 | -5.93% | 1,650 |
| Mar 18, 2026 | 2.80 | 3.12 | 2.80 | 3.12 | 2.93 | 8.64% | 2,780 |
| Mar 17, 2026 | 2.99 | 2.99 | 2.87 | 2.87 | 2.70 | -2.18% | 433 |
| Mar 16, 2026 | 2.72 | 2.99 | 2.72 | 2.94 | 2.76 | 1.10% | 38 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.72 | 2.90 | 2.73 | -1.09% | 545 |
| Mar 12, 2026 | 2.80 | 2.95 | 2.80 | 2.94 | 2.76 | 4.86% | 3,229 |
| Mar 11, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.63 | 2.34% | 768 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.57 | 2.74 | 2.57 | -2.29% | 26 |
| Mar 9, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.63 | -8.14% | 500 |
| Mar 6, 2026 | 3.19 | 3.19 | 2.92 | 3.05 | 2.87 | -4.75% | 2,566 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | 2.56% | 2 |
| Mar 4, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 2.93 | -1.02% | 1,021 |
| Mar 3, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 2.96 | - | 1,250 |
| Mar 2, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 2.96 | -1.50% | 741 |
| Feb 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | 1,266 |
| Feb 26, 2026 | 3.20 | 3.20 | 3.04 | 3.20 | 3.01 | - | 3,829 |
| Feb 25, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.01 | - | 251 |
| Feb 24, 2026 | 3.13 | 3.20 | 3.12 | 3.20 | 3.01 | -5.66% | 838 |
| Feb 23, 2026 | 3.36 | 3.39 | 3.19 | 3.39 | 3.19 | 2.17% | 882 |
| Feb 20, 2026 | 3.20 | 3.35 | 3.20 | 3.32 | 3.12 | 3.49% | 462 |
| Feb 19, 2026 | 3.26 | 3.26 | 3.05 | 3.21 | 3.02 | 0.25% | 154 |
| Feb 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | 115 |
| Feb 17, 2026 | 3.01 | 3.20 | 3.01 | 3.20 | 3.01 | 1.78% | 366 |
| Feb 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.96 | -2.72% | - |
| Feb 13, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.04 | 1.76% | 18 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.05 | 3.18 | 2.99 | 2.85% | 639 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 2.90 | -9.39% | 8,103 |
| Feb 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.20 | 1.43% | - |
| Feb 9, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.16 | -1.18% | 9 |
| Feb 6, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.20 | 6.25% | 4,155 |
| Feb 5, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.01 | -6.98% | 1,550 |
| Feb 4, 2026 | 3.52 | 3.52 | 3.37 | 3.44 | 3.23 | -0.23% | 8,604 |
| Feb 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.24 | -1.60% | - |
| Feb 2, 2026 | 3.48 | 3.75 | 3.48 | 3.50 | 3.29 | 2.58% | 2,790 |
| Jan 30, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.21 | 0.71% | 424 |
| Jan 29, 2026 | 3.28 | 3.44 | 3.24 | 3.39 | 3.19 | 1.44% | 7,421 |
| Jan 28, 2026 | 3.50 | 3.59 | 3.25 | 3.34 | 3.14 | -16.82% | 3,766 |
| Jan 27, 2026 | 3.37 | 4.28 | 3.37 | 4.02 | 3.78 | 19.64% | 59,831 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.16 | - | 9 |
| Jan 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.16 | -0.47% | 250 |
| Jan 22, 2026 | 3.24 | 3.38 | 3.20 | 3.38 | 3.17 | 0.48% | 2,205 |
| Jan 21, 2026 | 3.25 | 3.36 | 3.25 | 3.36 | 3.16 | 1.69% | 1,884 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.11 | -0.48% | - |
| Jan 19, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.12 | -3.94% | 493 |
| Jan 16, 2026 | 3.25 | 3.46 | 3.25 | 3.46 | 3.25 | 1.89% | 724 |
| Jan 15, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.19 | - | 257 |
| Jan 14, 2026 | 3.28 | 3.39 | 3.28 | 3.39 | 3.19 | -1.40% | 975 |
| Jan 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.23 | - | 184 |
| Jan 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.23 | - | - |
| Jan 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.23 | - | 750 |
| Jan 8, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.23 | 0.70% | 1,750 |
| Jan 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.21 | 1.18% | - |
| Jan 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.17 | -1.17% | - |
| Jan 5, 2026 | 3.25 | 3.42 | 3.25 | 3.42 | 3.21 | -0.70% | 770 |
| Jan 2, 2026 | 3.59 | 3.59 | 3.40 | 3.44 | 3.23 | -5.49% | 7,968 |
| Dec 30, 2025 | 3.44 | 3.64 | 3.24 | 3.64 | 3.42 | 7.57% | 5,909 |
| Dec 29, 2025 | 3.42 | 3.43 | 3.25 | 3.38 | 3.18 | - | 2,485 |
| Dec 23, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.18 | - | 3,125 |
| Dec 22, 2025 | 3.24 | 3.44 | 3.24 | 3.38 | 3.18 | - | 1,655 |
| Dec 19, 2025 | 3.56 | 3.56 | 3.35 | 3.38 | 3.18 | -6.00% | 12,656 |
| Dec 18, 2025 | 3.60 | 3.72 | 3.60 | 3.60 | 3.38 | 5.88% | 2,000 |
| Dec 17, 2025 | 3.29 | 3.47 | 3.29 | 3.40 | 3.20 | 1.92% | 9,918 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.21 | 3.34 | 3.14 | -9.94% | 3,792 |
| Dec 15, 2025 | 3.49 | 3.70 | 3.46 | 3.70 | 3.48 | 0.65% | 502 |
| Dec 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.46 | 1.55% | 509 |
| Dec 11, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.41 | 2.03% | 750 |
| Dec 10, 2025 | 3.85 | 3.85 | 3.52 | 3.55 | 3.34 | -9.57% | 4,644 |
| Dec 9, 2025 | 3.85 | 4.00 | 3.85 | 3.93 | 3.69 | - | 186 |
| Dec 8, 2025 | 3.88 | 3.93 | 3.86 | 3.93 | 3.69 | -3.25% | 3,000 |
| Dec 5, 2025 | 3.92 | 4.08 | 3.92 | 4.06 | 3.82 | 2.94% | 5,473 |
| Dec 4, 2025 | 4.06 | 4.06 | 3.92 | 3.94 | 3.71 | -3.33% | 3,362 |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.84 | - | 1,211 |
| Dec 2, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 3.84 | 0.99% | 3,834 |
| Dec 1, 2025 | 4.10 | 4.10 | 3.89 | 4.04 | 3.80 | -1.46% | 1,368 |