PIERER Mobility AG (FRA:PKTM)
Germany
· Delayed Price · Currency is EUR 16.54
-0.02 (-0.12%)
At close: Dec 3, 2025
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.93% | - |
| Dec 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% | - |
| Dec 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.72% | - |
| Dec 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 4.83% | - |
| Nov 28, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.84% | - |
| Nov 27, 2025 | 17.18 | 17.18 | 16.72 | 16.72 | 16.72 | -5.00% | 8 |
| Nov 26, 2025 | 17.96 | 18.30 | 17.60 | 17.60 | 17.60 | -1.12% | 351 |
| Nov 25, 2025 | 17.32 | 17.80 | 17.32 | 17.80 | 17.80 | 3.73% | 290 |
| Nov 24, 2025 | 16.28 | 17.58 | 16.28 | 17.16 | 17.16 | 6.85% | 1,313 |
| Nov 21, 2025 | 15.70 | 16.08 | 15.70 | 16.06 | 16.06 | 2.42% | 73 |
| Nov 20, 2025 | 15.58 | 15.68 | 15.58 | 15.68 | 15.68 | 6.67% | 65 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.67% | - |
| Nov 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% | 501 |
| Nov 17, 2025 | 14.28 | 15.48 | 14.28 | 15.36 | 15.36 | 9.09% | 572 |
| Nov 14, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% | - |
| Nov 13, 2025 | 13.78 | 14.16 | 13.78 | 14.16 | 14.16 | 0.85% | 2,200 |
| Nov 12, 2025 | 13.70 | 14.30 | 13.70 | 14.04 | 14.04 | 1.59% | 312 |
| Nov 11, 2025 | 13.32 | 13.82 | 13.32 | 13.82 | 13.82 | 3.13% | 112 |
| Nov 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.77% | 75 |
| Nov 7, 2025 | 13.78 | 14.22 | 13.78 | 14.22 | 14.22 | 2.60% | 100 |
| Nov 6, 2025 | 13.34 | 13.86 | 13.34 | 13.86 | 13.86 | 5.16% | 105 |
| Nov 5, 2025 | 13.22 | 13.22 | 13.18 | 13.18 | 13.18 | -0.90% | 10 |
| Nov 4, 2025 | 13.38 | 13.64 | 13.30 | 13.30 | 13.30 | - | 154 |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% | 5 |
| Oct 31, 2025 | 13.00 | 13.32 | 13.00 | 13.32 | 13.32 | 0.91% | 100 |
| Oct 30, 2025 | 12.96 | 13.26 | 12.96 | 13.20 | 13.20 | 1.54% | 770 |
| Oct 29, 2025 | 13.54 | 13.54 | 13.00 | 13.00 | 13.00 | -6.07% | 100 |
| Oct 28, 2025 | 13.76 | 13.84 | 13.76 | 13.84 | 13.84 | -3.35% | 500 |
| Oct 27, 2025 | 14.00 | 14.32 | 14.00 | 14.32 | 14.32 | 0.28% | 1,500 |
| Oct 24, 2025 | 13.96 | 14.30 | 13.96 | 14.28 | 14.28 | 2.15% | 330 |
| Oct 23, 2025 | 13.78 | 13.98 | 13.78 | 13.98 | 13.98 | -0.71% | 160 |
| Oct 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.86% | - |
| Oct 21, 2025 | 14.54 | 14.54 | 13.96 | 13.96 | 13.96 | -0.43% | 2,000 |
| Oct 20, 2025 | 13.34 | 14.02 | 13.34 | 14.02 | 14.02 | 12.16% | 10 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | - |
| Oct 16, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 3.00% | - |
| Oct 15, 2025 | 12.70 | 12.70 | 11.76 | 12.00 | 12.00 | -5.51% | 885 |
| Oct 14, 2025 | 13.74 | 13.74 | 12.68 | 12.70 | 12.70 | -7.43% | 3,070 |
| Oct 13, 2025 | 13.90 | 13.90 | 13.72 | 13.72 | 13.72 | -2.00% | 1,400 |
| Oct 10, 2025 | 14.00 | 14.00 | 13.98 | 14.00 | 14.00 | -2.10% | 1,500 |
| Oct 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.26% | - |
| Oct 7, 2025 | 14.46 | 14.46 | 14.32 | 14.32 | 14.32 | -1.24% | 171 |
| Oct 6, 2025 | 14.66 | 14.66 | 14.50 | 14.50 | 14.50 | 1.68% | 100 |
| Oct 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.97% | - |
| Oct 2, 2025 | 14.36 | 14.48 | 14.36 | 14.40 | 14.40 | 1.12% | 71 |
| Oct 1, 2025 | 14.22 | 14.32 | 14.22 | 14.24 | 14.24 | 1.71% | 240 |
| Sep 30, 2025 | 14.02 | 14.02 | 13.88 | 14.00 | 14.00 | -2.37% | 703 |
| Sep 29, 2025 | 14.18 | 14.34 | 14.00 | 14.34 | 14.34 | 1.27% | 2,377 |
| Sep 26, 2025 | 14.08 | 14.16 | 14.08 | 14.16 | 14.16 | -2.61% | 32 |
| Sep 25, 2025 | 14.58 | 14.58 | 14.34 | 14.54 | 14.54 | -0.95% | 6,750 |
| Sep 24, 2025 | 15.16 | 15.16 | 14.68 | 14.68 | 14.68 | -3.17% | 632 |
| Sep 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.13% | - |
| Sep 22, 2025 | 15.84 | 15.84 | 15.14 | 15.14 | 15.14 | -5.61% | 493 |
| Sep 19, 2025 | 16.14 | 16.14 | 16.04 | 16.04 | 16.04 | 0.88% | 104 |
| Sep 18, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 1 |
| Sep 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% | - |
| Sep 16, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.00% | - |
| Sep 15, 2025 | 15.92 | 16.08 | 15.92 | 16.08 | 16.08 | 1.01% | 500 |
| Sep 12, 2025 | 16.06 | 16.06 | 15.92 | 15.92 | 15.92 | -0.25% | 91 |
| Sep 11, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.50% | - |
| Sep 10, 2025 | 15.90 | 16.04 | 15.90 | 16.04 | 16.04 | -0.37% | 15 |
| Sep 9, 2025 | 15.86 | 16.10 | 15.86 | 16.10 | 16.10 | 2.16% | 1,000 |
| Sep 8, 2025 | 15.84 | 15.92 | 15.76 | 15.76 | 15.76 | -2.72% | 928 |
| Sep 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.91% | - |
| Sep 4, 2025 | 16.50 | 16.86 | 16.42 | 16.86 | 16.86 | 1.20% | 530 |
| Sep 3, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -2.00% | - |
| Sep 2, 2025 | 17.06 | 17.06 | 16.96 | 17.00 | 17.00 | 2.16% | 300 |
| Sep 1, 2025 | 16.60 | 16.64 | 16.60 | 16.64 | 16.64 | -0.60% | 420 |
| Aug 29, 2025 | 17.24 | 17.24 | 16.74 | 16.74 | 16.74 | -4.67% | 266 |
| Aug 28, 2025 | 17.12 | 17.56 | 17.12 | 17.56 | 17.56 | 3.66% | 400 |
| Aug 27, 2025 | 16.96 | 16.96 | 16.94 | 16.94 | 16.94 | 1.07% | 14 |
| Aug 26, 2025 | 16.68 | 16.76 | 16.68 | 16.76 | 16.76 | -0.24% | 10 |
| Aug 25, 2025 | 16.84 | 16.84 | 16.80 | 16.80 | 16.80 | 0.60% | 178 |
| Aug 22, 2025 | 16.36 | 16.70 | 16.36 | 16.70 | 16.70 | 2.08% | 250 |
| Aug 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.85% | - |
| Aug 20, 2025 | 16.88 | 16.88 | 16.50 | 16.50 | 16.50 | -1.55% | 2,367 |
| Aug 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.10% | - |
| Aug 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.73% | - |
| Aug 15, 2025 | 17.28 | 17.60 | 17.28 | 17.60 | 17.60 | 2.09% | 70 |
| Aug 14, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.23% | - |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.65% | - |
| Aug 12, 2025 | 16.82 | 17.00 | 16.82 | 17.00 | 17.00 | 1.31% | 250 |
| Aug 11, 2025 | 16.70 | 17.10 | 16.70 | 16.78 | 16.78 | -1.06% | 1,140 |
| Aug 8, 2025 | 16.86 | 16.96 | 16.86 | 16.96 | 16.96 | 1.92% | 3,100 |
| Aug 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -3.59% | - |
| Aug 6, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.05% | - |
| Aug 5, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.50% | 100 |
| Aug 4, 2025 | 16.90 | 17.48 | 16.90 | 17.34 | 17.34 | 0.46% | 2,158 |
| Aug 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.93% | - |
| Jul 31, 2025 | 17.76 | 17.76 | 17.60 | 17.60 | 17.60 | -1.68% | 60 |
| Jul 30, 2025 | 18.08 | 18.08 | 17.90 | 17.90 | 17.90 | -2.51% | 150 |
| Jul 29, 2025 | 18.72 | 18.72 | 18.36 | 18.36 | 18.36 | -2.34% | 275 |
| Jul 28, 2025 | 18.76 | 19.18 | 18.74 | 18.80 | 18.80 | 6.46% | 1,741 |
| Jul 25, 2025 | 17.78 | 17.78 | 17.66 | 17.66 | 17.66 | -1.67% | 5 |
| Jul 24, 2025 | 18.42 | 18.42 | 17.96 | 17.96 | 17.96 | -2.92% | 100 |
| Jul 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.24% | 20 |
| Jul 22, 2025 | 18.56 | 18.56 | 17.92 | 17.92 | 17.92 | -3.24% | 1,643 |
| Jul 21, 2025 | 18.70 | 19.06 | 18.52 | 18.52 | 18.52 | -0.43% | 1,146 |
| Jul 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.21% | - |