Climb Global Solutions, Inc. (FRA:PYA)
Germany
· Delayed Price · Currency is EUR 90.00
+1.00 (1.12%)
At close: Dec 5, 2025
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Dec 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Dec 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Dec 1, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 100 |
| Nov 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Nov 25, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Nov 24, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.68% | - |
| Nov 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.93% | - |
| Nov 20, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Nov 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Nov 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -5.41% | - |
| Nov 17, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Nov 14, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Nov 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 3.87% | - |
| Nov 12, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Nov 11, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.67% | - |
| Nov 10, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Nov 7, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.35 | -2.60% | - |
| Nov 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.85 | -4.00% | - |
| Nov 5, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 99.84 | 1.01% | 31 |
| Nov 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.84 | 4.21% | - |
| Nov 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.85 | -10.38% | - |
| Oct 31, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.83 | -7.02% | - |
| Oct 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.82 | -0.87% | - |
| Oct 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.82 | 2.68% | - |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.82 | -2.61% | - |
| Oct 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.82 | 1.77% | - |
| Oct 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.82 | 1.80% | - |
| Oct 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.83 | -1.77% | - |
| Oct 22, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 112.82 | 1.80% | 352 |
| Oct 21, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.83 | 2.78% | - |
| Oct 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.83 | -3.57% | - |
| Oct 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.82 | -5.88% | - |
| Oct 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.81 | 2.59% | - |
| Oct 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.82 | 3.57% | - |
| Oct 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.82 | -0.88% | - |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.82 | -0.88% | - |
| Oct 10, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 113.82 | -2.56% | 112 |
| Oct 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.82 | -1.68% | - |
| Oct 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.81 | 2.59% | 20 |
| Oct 7, 2025 | 122.00 | 124.00 | 116.00 | 116.00 | 115.82 | -1.69% | 49 |
| Oct 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.81 | 1.72% | - |
| Oct 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.82 | - | - |
| Oct 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.82 | 2.65% | - |
| Oct 1, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 112.82 | -3.42% | 20 |
| Sep 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.82 | 1.74% | - |
| Sep 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.82 | 1.77% | - |
| Sep 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.82 | -4.24% | - |
| Sep 25, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.81 | -0.84% | - |
| Sep 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.81 | 4.39% | - |
| Sep 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.82 | 1.79% | - |
| Sep 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.82 | -0.88% | - |
| Sep 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.82 | 1.80% | - |
| Sep 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.83 | - | - |
| Sep 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.83 | -0.89% | - |
| Sep 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.82 | - | - |
| Sep 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.82 | 0.90% | - |
| Sep 12, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.83 | 0.91% | - |
| Sep 11, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 109.83 | 3.77% | 22 |
| Sep 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.83 | -0.93% | - |
| Sep 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.83 | -1.83% | - |
| Sep 8, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.83 | -2.68% | - |
| Sep 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.82 | 5.66% | - |
| Sep 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.83 | -0.93% | - |
| Sep 3, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.83 | 2.88% | - |
| Sep 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.84 | - | - |
| Sep 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.84 | -0.95% | - |
| Aug 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | -0.94% | - |
| Aug 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.83 | 0.95% | - |
| Aug 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | - | - |
| Aug 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | - | - |
| Aug 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | 3.96% | - |
| Aug 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.84 | 1.51% | - |
| Aug 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.34 | -1.49% | - |
| Aug 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.84 | 1.51% | - |
| Aug 19, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.34 | -0.50% | - |
| Aug 18, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 99.84 | -5.66% | 100 |
| Aug 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.83 | -3.64% | - |
| Aug 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.83 | 2.80% | - |
| Aug 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.83 | 4.90% | - |
| Aug 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.84 | 4.08% | - |
| Aug 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.85 | 1.03% | - |
| Aug 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.70 | 4.86% | - |
| Aug 7, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.22 | -0.54% | - |
| Aug 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.71 | 0.54% | - |
| Aug 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.22 | -3.65% | - |
| Aug 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.71 | -6.80% | - |
| Aug 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.68 | - | - |
| Jul 31, 2025 | 92.00 | 103.00 | 92.00 | 103.00 | 102.68 | 18.39% | 110 |
| Jul 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.73 | - | - |
| Jul 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.73 | 2.96% | - |
| Jul 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.24 | 1.81% | - |
| Jul 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.75 | -2.35% | - |
| Jul 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.74 | 2.41% | - |
| Jul 23, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.75 | -0.60% | - |
| Jul 22, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.24 | -2.91% | - |
| Jul 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.74 | -2.82% | - |
| Jul 18, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.23 | -2.21% | - |