PDF Solutions, Inc. (FRA:PD9)
Germany
· Delayed Price · Currency is EUR 24.42
0.00 (0.00%)
At close: Dec 5, 2025
PDF Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.60 | 24.60 | 24.42 | 24.42 | 24.42 | - | - |
| Dec 4, 2025 | 24.70 | 24.70 | 24.42 | 24.42 | 24.42 | 3.47% | - |
| Dec 3, 2025 | 23.88 | 23.88 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Dec 2, 2025 | 22.92 | 23.20 | 22.92 | 23.20 | 23.20 | 1.93% | - |
| Dec 1, 2025 | 22.94 | 22.94 | 22.76 | 22.76 | 22.76 | -0.18% | - |
| Nov 28, 2025 | 22.98 | 22.98 | 22.80 | 22.80 | 22.80 | -0.52% | - |
| Nov 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.09% | - |
| Nov 26, 2025 | 23.10 | 23.10 | 22.94 | 22.94 | 22.94 | 5.13% | - |
| Nov 25, 2025 | 21.98 | 21.98 | 21.82 | 21.82 | 21.82 | 1.96% | - |
| Nov 24, 2025 | 21.46 | 21.46 | 21.40 | 21.40 | 21.40 | 5.31% | - |
| Nov 21, 2025 | 20.66 | 20.66 | 20.32 | 20.32 | 20.32 | -4.42% | - |
| Nov 20, 2025 | 21.18 | 21.26 | 21.18 | 21.26 | 21.26 | 2.21% | - |
| Nov 19, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.27% | - |
| Nov 18, 2025 | 21.12 | 21.12 | 20.54 | 20.54 | 20.54 | -3.11% | - |
| Nov 17, 2025 | 21.44 | 21.44 | 21.20 | 21.20 | 21.20 | 2.81% | - |
| Nov 14, 2025 | 21.34 | 21.34 | 20.62 | 20.62 | 20.62 | -5.93% | - |
| Nov 13, 2025 | 22.26 | 22.26 | 21.92 | 21.92 | 21.92 | -3.27% | - |
| Nov 12, 2025 | 22.40 | 22.66 | 22.40 | 22.66 | 22.66 | 1.43% | - |
| Nov 11, 2025 | 23.26 | 23.26 | 22.34 | 22.34 | 22.34 | -2.53% | - |
| Nov 10, 2025 | 22.72 | 22.92 | 22.72 | 22.92 | 22.92 | 1.78% | - |
| Nov 7, 2025 | 23.66 | 23.66 | 22.52 | 22.52 | 22.52 | -3.68% | - |
| Nov 6, 2025 | 24.14 | 24.14 | 23.38 | 23.38 | 23.38 | -3.79% | - |
| Nov 5, 2025 | 23.94 | 24.30 | 23.94 | 24.30 | 24.30 | -1.86% | - |
| Nov 4, 2025 | 25.04 | 25.04 | 24.76 | 24.76 | 24.76 | -0.08% | - |
| Nov 3, 2025 | 25.02 | 25.02 | 24.78 | 24.78 | 24.78 | -0.64% | - |
| Oct 31, 2025 | 24.88 | 24.94 | 24.88 | 24.94 | 24.94 | -0.48% | - |
| Oct 30, 2025 | 24.80 | 25.06 | 24.80 | 25.06 | 25.06 | 2.29% | - |
| Oct 29, 2025 | 24.24 | 24.50 | 24.24 | 24.50 | 24.50 | 2.68% | - |
| Oct 28, 2025 | 24.24 | 24.24 | 23.86 | 23.86 | 23.86 | -0.33% | - |
| Oct 27, 2025 | 24.30 | 24.30 | 23.94 | 23.94 | 23.94 | 2.92% | - |
| Oct 24, 2025 | 23.46 | 23.46 | 23.26 | 23.26 | 23.26 | -1.36% | - |
| Oct 23, 2025 | 23.38 | 23.58 | 23.38 | 23.58 | 23.58 | -1.75% | - |
| Oct 22, 2025 | 24.36 | 24.36 | 24.00 | 24.00 | 24.00 | 1.35% | - |
| Oct 21, 2025 | 24.10 | 24.10 | 23.68 | 23.68 | 23.68 | 0.34% | - |
| Oct 20, 2025 | 23.42 | 23.60 | 23.42 | 23.60 | 23.60 | 2.34% | - |
| Oct 17, 2025 | 23.42 | 23.42 | 23.06 | 23.06 | 23.06 | -1.11% | - |
| Oct 16, 2025 | 23.56 | 23.56 | 23.32 | 23.32 | 23.32 | 2.19% | - |
| Oct 15, 2025 | 22.68 | 22.82 | 22.68 | 22.82 | 22.82 | 3.92% | - |
| Oct 14, 2025 | 22.60 | 22.60 | 21.96 | 21.96 | 21.96 | 1.48% | - |
| Oct 13, 2025 | 21.62 | 21.64 | 21.62 | 21.64 | 21.64 | -3.65% | - |
| Oct 10, 2025 | 22.60 | 22.60 | 22.46 | 22.46 | 22.46 | 1.35% | - |
| Oct 9, 2025 | 22.20 | 22.20 | 22.16 | 22.16 | 22.16 | 2.97% | - |
| Oct 8, 2025 | 21.70 | 21.70 | 21.52 | 21.52 | 21.52 | -4.78% | - |
| Oct 7, 2025 | 22.78 | 22.78 | 22.60 | 22.60 | 22.60 | 0.62% | - |
| Oct 6, 2025 | 22.10 | 22.46 | 22.10 | 22.46 | 22.46 | 1.35% | - |
| Oct 3, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.73% | - |
| Oct 2, 2025 | 22.14 | 22.14 | 22.00 | 22.00 | 22.00 | 5.06% | - |
| Oct 1, 2025 | 21.66 | 21.66 | 20.94 | 20.94 | 20.94 | -4.64% | - |
| Sep 30, 2025 | 22.04 | 22.04 | 21.96 | 21.96 | 21.96 | -0.90% | - |
| Sep 29, 2025 | 22.12 | 22.16 | 22.12 | 22.16 | 22.16 | 2.12% | - |
| Sep 26, 2025 | 21.68 | 21.70 | 21.68 | 21.70 | 21.70 | 0.93% | 23 |
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.65% | - |
| Sep 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 4.39% | - |
| Sep 23, 2025 | 21.24 | 21.24 | 20.94 | 20.94 | 20.94 | 12.82% | 239 |
| Sep 22, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 3.11% | - |
| Sep 19, 2025 | 18.38 | 18.38 | 18.00 | 18.00 | 18.00 | 3.03% | - |
| Sep 18, 2025 | 16.90 | 17.47 | 16.90 | 17.47 | 17.47 | 5.50% | - |
| Sep 17, 2025 | 16.66 | 16.66 | 16.56 | 16.56 | 16.56 | 1.22% | - |
| Sep 16, 2025 | 16.55 | 16.55 | 16.36 | 16.36 | 16.36 | 0.86% | - |
| Sep 15, 2025 | 16.38 | 16.38 | 16.22 | 16.22 | 16.22 | -1.16% | - |
| Sep 12, 2025 | 16.88 | 16.88 | 16.41 | 16.41 | 16.41 | 0.18% | - |
| Sep 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.56% | - |
| Sep 10, 2025 | 17.01 | 17.01 | 16.64 | 16.64 | 16.64 | 0.67% | - |
| Sep 9, 2025 | 16.74 | 16.74 | 16.53 | 16.53 | 16.53 | 0.24% | - |
| Sep 8, 2025 | 16.87 | 16.87 | 16.49 | 16.49 | 16.49 | -1.73% | - |
| Sep 5, 2025 | 16.73 | 16.78 | 16.73 | 16.78 | 16.78 | 4.42% | - |
| Sep 4, 2025 | 16.31 | 16.31 | 16.07 | 16.07 | 16.07 | -1.59% | - |
| Sep 3, 2025 | 16.42 | 16.42 | 16.33 | 16.33 | 16.33 | -2.04% | - |
| Sep 2, 2025 | 17.05 | 17.05 | 16.67 | 16.67 | 16.67 | -2.17% | - |
| Sep 1, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 3.34% | - |
| Aug 29, 2025 | 16.92 | 16.92 | 16.49 | 16.49 | 16.49 | -1.08% | - |
| Aug 28, 2025 | 16.84 | 16.84 | 16.67 | 16.67 | 16.67 | -1.65% | - |
| Aug 27, 2025 | 17.09 | 17.09 | 16.95 | 16.95 | 16.95 | 0.41% | - |
| Aug 26, 2025 | 16.93 | 16.93 | 16.88 | 16.88 | 16.88 | -0.12% | - |
| Aug 25, 2025 | 17.17 | 17.17 | 16.90 | 16.90 | 16.90 | 2.80% | - |
| Aug 22, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.24% | - |
| Aug 21, 2025 | 16.38 | 16.38 | 16.08 | 16.08 | 16.08 | 0.44% | - |
| Aug 20, 2025 | 16.55 | 16.55 | 16.01 | 16.01 | 16.01 | -2.97% | - |
| Aug 19, 2025 | 16.66 | 16.66 | 16.50 | 16.50 | 16.50 | 0.49% | - |
| Aug 18, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 5.39% | - |
| Aug 15, 2025 | 16.35 | 16.35 | 15.58 | 15.58 | 15.58 | -5.63% | - |
| Aug 14, 2025 | 16.98 | 16.98 | 16.51 | 16.51 | 16.51 | -1.20% | - |
| Aug 13, 2025 | 17.21 | 17.21 | 16.71 | 16.71 | 16.71 | 4.11% | - |
| Aug 12, 2025 | 16.19 | 16.19 | 16.05 | 16.05 | 16.05 | -1.41% | - |
| Aug 11, 2025 | 16.78 | 16.78 | 16.28 | 16.28 | 16.28 | -9.20% | - |
| Aug 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -7.00% | - |
| Aug 7, 2025 | 18.93 | 19.28 | 18.93 | 19.28 | 19.28 | 1.90% | - |
| Aug 6, 2025 | 19.42 | 19.42 | 18.92 | 18.92 | 18.92 | -1.92% | - |
| Aug 5, 2025 | 19.65 | 19.65 | 19.29 | 19.29 | 19.29 | 4.27% | - |
| Aug 4, 2025 | 18.66 | 18.66 | 18.50 | 18.50 | 18.50 | 1.87% | - |
| Aug 1, 2025 | 19.22 | 19.22 | 18.16 | 18.16 | 18.16 | -7.68% | - |
| Jul 31, 2025 | 20.22 | 20.22 | 19.67 | 19.67 | 19.67 | -5.16% | - |
| Jul 30, 2025 | 20.82 | 20.82 | 20.74 | 20.74 | 20.74 | -0.58% | - |
| Jul 29, 2025 | 20.80 | 20.86 | 20.80 | 20.86 | 20.86 | 2.76% | - |
| Jul 28, 2025 | 20.18 | 20.30 | 20.18 | 20.30 | 20.30 | 3.20% | - |
| Jul 25, 2025 | 20.10 | 20.10 | 19.67 | 19.67 | 19.67 | -0.15% | - |
| Jul 24, 2025 | 20.06 | 20.06 | 19.70 | 19.70 | 19.70 | -0.20% | - |
| Jul 23, 2025 | 20.10 | 20.10 | 19.74 | 19.74 | 19.74 | -0.85% | - |
| Jul 22, 2025 | 20.26 | 20.26 | 19.91 | 19.91 | 19.91 | -0.15% | - |
| Jul 21, 2025 | 20.12 | 20.12 | 19.94 | 19.94 | 19.94 | 0.66% | - |