Pyrum Innovations AG (FRA:PYR)
Germany
· Delayed Price · Currency is EUR 27.80
-0.50 (-1.77%)
At close: Dec 4, 2025
Pyrum Innovations AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.10 | 28.30 | 27.80 | 27.80 | 27.80 | -1.77% | - |
| Dec 3, 2025 | 28.10 | 28.60 | 28.10 | 28.30 | 28.30 | -1.39% | 630 |
| Dec 2, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 1, 2025 | 28.10 | 29.80 | 28.10 | 28.70 | 28.70 | -1.37% | 893 |
| Nov 28, 2025 | 28.00 | 29.10 | 28.00 | 29.10 | 29.10 | 4.30% | - |
| Nov 27, 2025 | 27.60 | 27.90 | 27.50 | 27.90 | 27.90 | - | - |
| Nov 26, 2025 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | -5.42% | 100 |
| Nov 25, 2025 | 28.50 | 29.50 | 28.50 | 29.50 | 24.99 | 3.51% | - |
| Nov 24, 2025 | 29.00 | 29.00 | 28.40 | 28.50 | 24.14 | 0.35% | 60 |
| Nov 21, 2025 | 28.70 | 28.70 | 28.40 | 28.40 | 24.06 | -0.70% | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 24.22 | 0.35% | - |
| Nov 19, 2025 | 28.30 | 28.60 | 28.30 | 28.50 | 24.14 | 0.35% | - |
| Nov 18, 2025 | 28.20 | 28.40 | 27.60 | 28.40 | 24.06 | 1.43% | - |
| Nov 17, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 23.72 | 1.08% | - |
| Nov 14, 2025 | 27.70 | 27.70 | 27.40 | 27.70 | 23.46 | -1.42% | 215 |
| Nov 13, 2025 | 28.70 | 28.70 | 28.10 | 28.10 | 23.80 | -2.09% | - |
| Nov 12, 2025 | 30.80 | 30.80 | 28.70 | 28.70 | 24.31 | -1.37% | 360 |
| Nov 11, 2025 | 29.00 | 29.90 | 29.00 | 29.10 | 24.65 | -2.02% | - |
| Nov 10, 2025 | 27.70 | 29.90 | 27.70 | 29.70 | 25.16 | 4.21% | 911 |
| Nov 7, 2025 | 27.60 | 28.50 | 27.00 | 28.50 | 24.14 | 1.06% | 10 |
| Nov 6, 2025 | 27.30 | 28.20 | 27.20 | 28.20 | 23.89 | 2.55% | 200 |
| Nov 5, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 23.29 | 0.73% | - |
| Nov 4, 2025 | 27.40 | 27.50 | 27.30 | 27.30 | 23.12 | -0.73% | - |
| Nov 3, 2025 | 27.20 | 27.60 | 27.20 | 27.50 | 23.29 | -0.36% | 100 |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 23.38 | -0.36% | - |
| Oct 30, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 23.46 | 0.36% | 20 |
| Oct 29, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | 23.38 | - | - |
| Oct 28, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | 23.38 | - | - |
| Oct 27, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | 23.38 | - | - |
| Oct 24, 2025 | 27.60 | 27.90 | 27.60 | 27.60 | 23.38 | -0.36% | - |
| Oct 23, 2025 | 27.60 | 27.70 | 27.60 | 27.70 | 23.46 | 0.36% | - |
| Oct 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 23.38 | - | - |
| Oct 21, 2025 | 27.90 | 28.00 | 27.60 | 27.60 | 23.38 | -6.12% | 30 |
| Oct 20, 2025 | 27.70 | 29.40 | 27.70 | 29.40 | 24.90 | 6.91% | 25 |
| Oct 17, 2025 | 27.50 | 28.10 | 27.50 | 27.50 | 23.29 | - | 200 |
| Oct 16, 2025 | 27.40 | 28.00 | 27.40 | 27.50 | 23.29 | 1.48% | 100 |
| Oct 15, 2025 | 27.50 | 27.50 | 27.10 | 27.10 | 22.95 | - | - |
| Oct 14, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 22.95 | -0.73% | 47 |
| Oct 13, 2025 | 28.00 | 28.00 | 27.20 | 27.30 | 23.12 | -2.15% | - |
| Oct 10, 2025 | 28.20 | 28.20 | 27.90 | 27.90 | 23.63 | -1.06% | - |
| Oct 9, 2025 | 28.40 | 29.00 | 28.20 | 28.20 | 23.89 | -0.70% | 50 |
| Oct 8, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 24.06 | 0.35% | - |
| Oct 7, 2025 | 28.60 | 28.60 | 28.30 | 28.30 | 23.97 | -2.41% | 200 |
| Oct 6, 2025 | 28.60 | 29.00 | 28.50 | 29.00 | 24.56 | 3.20% | 60 |
| Oct 3, 2025 | 28.40 | 28.50 | 28.10 | 28.10 | 23.80 | 1.81% | - |
| Oct 2, 2025 | 28.40 | 28.80 | 27.60 | 27.60 | 23.38 | -8.00% | 4 |
| Oct 1, 2025 | 28.20 | 30.00 | 28.20 | 30.00 | 25.41 | 4.90% | 60 |
| Sep 30, 2025 | 28.90 | 28.90 | 28.60 | 28.60 | 24.22 | 3.25% | - |
| Sep 29, 2025 | 28.90 | 28.90 | 27.70 | 27.70 | 23.46 | -4.81% | 2 |
| Sep 26, 2025 | 29.40 | 29.40 | 29.00 | 29.10 | 24.65 | 1.39% | 190 |
| Sep 25, 2025 | 29.60 | 29.60 | 28.70 | 28.70 | 24.31 | -3.04% | - |
| Sep 24, 2025 | 28.80 | 29.90 | 28.80 | 29.60 | 25.07 | -0.67% | 110 |
| Sep 23, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 25.24 | 0.34% | 11 |
| Sep 22, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 25.16 | -1.00% | - |
| Sep 19, 2025 | 30.00 | 30.00 | 29.70 | 30.00 | 25.41 | 0.33% | - |
| Sep 18, 2025 | 29.50 | 29.90 | 29.50 | 29.90 | 25.33 | 1.01% | 7 |
| Sep 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 25.07 | -1.66% | - |
| Sep 16, 2025 | 29.90 | 30.30 | 29.80 | 30.10 | 25.50 | - | 25 |
| Sep 15, 2025 | 29.50 | 30.10 | 29.50 | 30.10 | 25.50 | 0.33% | - |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 25.41 | - | 60 |
| Sep 11, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | 25.41 | - | 160 |
| Sep 10, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 25.41 | - | 110 |
| Sep 9, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | 25.41 | -0.33% | - |
| Sep 8, 2025 | 30.00 | 30.10 | 30.00 | 30.10 | 25.50 | -0.33% | 81 |
| Sep 5, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 25.58 | 0.33% | - |
| Sep 4, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | 25.50 | -0.33% | 350 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 25.58 | -0.98% | - |
| Sep 2, 2025 | 30.50 | 30.50 | 30.40 | 30.50 | 25.83 | - | - |
| Sep 1, 2025 | 30.70 | 31.00 | 30.40 | 30.50 | 25.83 | - | 30 |
| Aug 29, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 25.83 | -1.61% | - |
| Aug 28, 2025 | 30.70 | 31.40 | 30.70 | 31.00 | 26.26 | - | 1 |
| Aug 27, 2025 | 30.70 | 31.00 | 30.70 | 31.00 | 26.26 | - | - |
| Aug 26, 2025 | 30.70 | 31.00 | 30.40 | 31.00 | 26.26 | - | 2 |
| Aug 25, 2025 | 30.50 | 31.00 | 30.40 | 31.00 | 26.26 | 3.33% | 100 |
| Aug 22, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 25.41 | -0.99% | - |
| Aug 21, 2025 | 30.10 | 30.30 | 30.10 | 30.30 | 25.66 | 0.66% | - |
| Aug 20, 2025 | 30.50 | 30.50 | 30.10 | 30.10 | 25.50 | -1.31% | - |
| Aug 19, 2025 | 32.10 | 32.10 | 30.50 | 30.50 | 25.83 | -6.15% | - |
| Aug 18, 2025 | 32.00 | 32.50 | 31.30 | 32.50 | 27.53 | 2.20% | 120 |
| Aug 15, 2025 | 32.10 | 32.10 | 31.80 | 31.80 | 26.94 | -0.93% | - |
| Aug 14, 2025 | 31.90 | 32.10 | 31.80 | 32.10 | 27.19 | 1.26% | - |
| Aug 13, 2025 | 32.20 | 32.20 | 31.70 | 31.70 | 26.85 | -0.63% | 40 |
| Aug 12, 2025 | 32.10 | 32.70 | 31.50 | 31.90 | 27.02 | 1.92% | 200 |
| Aug 11, 2025 | 33.40 | 34.20 | 31.30 | 31.30 | 26.51 | - | 368 |
| Aug 8, 2025 | 30.50 | 31.30 | 30.40 | 31.30 | 26.51 | 0.97% | 300 |
| Aug 7, 2025 | 30.60 | 31.40 | 30.60 | 31.00 | 26.26 | 1.31% | 114 |
| Aug 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 25.92 | - | - |
| Aug 5, 2025 | 30.60 | 30.80 | 30.60 | 30.60 | 25.92 | - | - |
| Aug 4, 2025 | 30.60 | 31.90 | 30.60 | 30.60 | 25.92 | -1.61% | - |
| Aug 1, 2025 | 31.30 | 31.30 | 30.60 | 31.10 | 26.34 | 0.97% | 100 |
| Jul 31, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 26.09 | -0.32% | - |
| Jul 30, 2025 | 32.80 | 32.80 | 30.90 | 30.90 | 26.17 | -4.63% | 30 |
| Jul 29, 2025 | 32.30 | 33.40 | 32.30 | 32.40 | 27.44 | -0.31% | 50 |
| Jul 28, 2025 | 34.00 | 34.40 | 32.40 | 32.50 | 27.53 | -1.81% | 740 |
| Jul 25, 2025 | 30.40 | 33.40 | 30.40 | 33.10 | 28.04 | 6.43% | 110 |
| Jul 24, 2025 | 31.20 | 31.20 | 31.10 | 31.10 | 26.34 | 2.30% | - |
| Jul 23, 2025 | 30.30 | 30.40 | 30.00 | 30.40 | 25.75 | 1.33% | - |
| Jul 22, 2025 | 29.10 | 30.20 | 28.90 | 30.00 | 25.41 | 3.09% | 100 |
| Jul 21, 2025 | 28.70 | 29.10 | 28.70 | 29.10 | 24.65 | 1.75% | - |
| Jul 18, 2025 | 29.10 | 29.10 | 28.60 | 28.60 | 24.22 | -1.38% | - |