Pyramid AG (FRA:M3B)
Germany
· Delayed Price · Currency is EUR 0.936
-0.034 (-3.51%)
At close: Dec 5, 2025
Pyramid AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.51% | - |
| Dec 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Dec 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.64% | - |
| Dec 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.62% | - |
| Nov 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Nov 27, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -8.38% | 10 |
| Nov 26, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 4.48% | 2,000 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.10% | - |
| Nov 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.49% | - |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Nov 18, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.18% | 400 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.08% | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 16.96% | - |
| Oct 24, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -6.63% | 20 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.29% | - |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.24% | - |
| Oct 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.44% | - |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.54% | - |
| Oct 17, 2025 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -11.25% | 900 |
| Oct 16, 2025 | 0.82 | 1.20 | 0.82 | 1.20 | 1.20 | 46.70% | 2,500 |
| Oct 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.92% | - |
| Oct 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.72% | - |
| Oct 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Oct 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.87% | - |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.39% | - |
| Oct 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.93% | - |
| Oct 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.61% | - |
| Oct 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 10.66% | - |
| Oct 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.29% | - |
| Oct 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Oct 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | - |
| Sep 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.46% | - |
| Sep 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.24% | - |
| Sep 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.24% | - |
| Sep 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.49% | - |
| Sep 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Sep 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.03% | - |
| Sep 17, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -0.92% | 150 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.59% | - |
| Sep 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.11% | - |
| Sep 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.63% | - |
| Sep 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.88% | - |
| Sep 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.11% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.93% | 700 |
| Sep 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | - |
| Aug 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.70% | - |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | - |
| Aug 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | - |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Aug 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.29% | - |
| Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.92% | - |
| Aug 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.11% | - |
| Aug 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Aug 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.07% | - |
| Aug 12, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.60% | 5 |
| Aug 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.24% | - |
| Aug 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.17% | - |
| Aug 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.72% | - |
| Aug 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.73% | - |
| Aug 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.49% | - |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | - |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.50% | - |
| Jul 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.35% | - |
| Jul 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.47% | - |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.72% | - |
| Jul 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.91% | - |
| Jul 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.90% | - |
| Jul 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | - |
| Jul 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Jul 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.71% | - |
| Jul 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.31% | - |
| Jul 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.35% | - |
| Jul 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.24% | - |
| Jul 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.93% | - |
| Jul 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.63% | - |
| Jul 11, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -6.14% | 10 |
| Jul 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 10 |
| Jul 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.81% | - |
| Jul 8, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.54% | 825 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.20% | - |
| Jul 4, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 11.21% | 130 |
| Jul 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.39% | - |
| Jul 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.02% | - |