PIERER Mobility AG (SWX:PKTM)
Switzerland
· Delayed Price · Currency is CHF 15.30
+0.16 (1.06%)
At close: Dec 4, 2025
PIERER Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.08 | 15.32 | 15.02 | 15.30 | 15.30 | - | 1,562 |
| Dec 4, 2025 | 15.14 | 15.40 | 15.08 | 15.30 | 15.30 | 1.06% | 2,748 |
| Dec 3, 2025 | 15.26 | 15.50 | 15.04 | 15.14 | 15.14 | -2.32% | 4,736 |
| Dec 2, 2025 | 15.32 | 15.66 | 15.30 | 15.50 | 15.50 | 1.17% | 1,245 |
| Dec 1, 2025 | 16.30 | 16.50 | 15.00 | 15.32 | 15.32 | -7.15% | 28,179 |
| Nov 28, 2025 | 15.56 | 16.50 | 15.56 | 16.50 | 16.50 | 5.23% | 3,463 |
| Nov 27, 2025 | 16.02 | 16.20 | 15.26 | 15.68 | 15.68 | -2.97% | 18,036 |
| Nov 26, 2025 | 16.90 | 17.18 | 16.02 | 16.16 | 16.16 | -3.46% | 5,858 |
| Nov 25, 2025 | 16.20 | 17.14 | 16.00 | 16.74 | 16.74 | 2.95% | 17,772 |
| Nov 24, 2025 | 15.66 | 16.32 | 15.52 | 16.26 | 16.26 | 3.83% | 17,118 |
| Nov 21, 2025 | 14.42 | 15.66 | 14.30 | 15.66 | 15.66 | 9.51% | 15,925 |
| Nov 20, 2025 | 14.70 | 15.00 | 14.30 | 14.30 | 14.30 | -2.59% | 10,889 |
| Nov 19, 2025 | 13.70 | 14.68 | 13.70 | 14.68 | 14.68 | 6.69% | 12,218 |
| Nov 18, 2025 | 14.28 | 14.28 | 13.36 | 13.76 | 13.76 | -4.44% | 13,852 |
| Nov 17, 2025 | 13.32 | 14.56 | 13.30 | 14.40 | 14.40 | 8.43% | 19,823 |
| Nov 14, 2025 | 13.22 | 13.28 | 12.82 | 13.28 | 13.28 | -0.30% | 7,329 |
| Nov 13, 2025 | 12.88 | 13.32 | 12.86 | 13.32 | 13.32 | 3.10% | 9,181 |
| Nov 12, 2025 | 12.78 | 13.16 | 12.76 | 12.92 | 12.92 | 0.16% | 4,885 |
| Nov 11, 2025 | 12.42 | 12.90 | 12.42 | 12.90 | 12.90 | 4.71% | 2,474 |
| Nov 10, 2025 | 12.44 | 12.70 | 12.32 | 12.32 | 12.32 | -0.16% | 6,974 |
| Nov 7, 2025 | 13.38 | 13.38 | 12.34 | 12.34 | 12.34 | -6.23% | 6,346 |
| Nov 6, 2025 | 12.76 | 13.94 | 12.56 | 13.16 | 13.16 | 4.28% | 10,251 |
| Nov 5, 2025 | 12.40 | 12.62 | 12.28 | 12.62 | 12.62 | 2.44% | 2,284 |
| Nov 4, 2025 | 12.78 | 13.00 | 12.32 | 12.32 | 12.32 | -2.07% | 3,299 |
| Nov 3, 2025 | 12.26 | 12.92 | 12.26 | 12.58 | 12.58 | 0.96% | 5,957 |
| Oct 31, 2025 | 12.58 | 12.58 | 12.26 | 12.46 | 12.46 | -1.74% | 4,416 |
| Oct 30, 2025 | 12.22 | 12.68 | 11.98 | 12.68 | 12.68 | 5.49% | 5,930 |
| Oct 29, 2025 | 12.52 | 12.60 | 11.80 | 12.02 | 12.02 | -4.75% | 9,552 |
| Oct 28, 2025 | 13.00 | 13.44 | 12.38 | 12.62 | 12.62 | -1.87% | 5,046 |
| Oct 27, 2025 | 12.66 | 13.36 | 12.66 | 12.86 | 12.86 | -0.16% | 4,240 |
| Oct 24, 2025 | 13.02 | 13.28 | 12.80 | 12.88 | 12.88 | -0.46% | 2,999 |
| Oct 23, 2025 | 12.96 | 13.36 | 12.90 | 12.94 | 12.94 | 1.73% | 3,440 |
| Oct 22, 2025 | 12.94 | 13.30 | 12.64 | 12.72 | 12.72 | -2.45% | 2,900 |
| Oct 21, 2025 | 13.40 | 14.12 | 12.70 | 13.04 | 13.04 | -1.95% | 8,265 |
| Oct 20, 2025 | 12.52 | 13.30 | 12.52 | 13.30 | 13.30 | 8.31% | 4,982 |
| Oct 17, 2025 | 11.82 | 12.38 | 11.70 | 12.28 | 12.28 | 5.68% | 3,283 |
| Oct 16, 2025 | 11.16 | 11.88 | 11.16 | 11.62 | 11.62 | 2.83% | 2,413 |
| Oct 15, 2025 | 11.46 | 11.66 | 10.82 | 11.30 | 11.30 | 0.36% | 13,951 |
| Oct 14, 2025 | 12.82 | 12.82 | 11.26 | 11.26 | 11.26 | -12.71% | 19,460 |
| Oct 13, 2025 | 13.10 | 13.10 | 12.72 | 12.90 | 12.90 | 0.31% | 3,747 |
| Oct 10, 2025 | 13.10 | 13.22 | 12.86 | 12.86 | 12.86 | -1.23% | 2,269 |
| Oct 9, 2025 | 13.20 | 13.54 | 13.00 | 13.02 | 13.02 | -2.40% | 2,814 |
| Oct 8, 2025 | 13.80 | 13.80 | 13.20 | 13.34 | 13.34 | -2.49% | 9,838 |
| Oct 7, 2025 | 13.30 | 13.68 | 13.20 | 13.68 | 13.68 | 1.94% | 1,117 |
| Oct 6, 2025 | 13.70 | 13.98 | 13.42 | 13.42 | 13.42 | -1.18% | 2,842 |
| Oct 3, 2025 | 13.24 | 13.86 | 13.24 | 13.58 | 13.58 | 0.89% | 1,123 |
| Oct 2, 2025 | 13.44 | 13.56 | 13.20 | 13.46 | 13.46 | -0.74% | 2,423 |
| Oct 1, 2025 | 13.28 | 13.56 | 13.20 | 13.56 | 13.56 | 1.50% | 1,471 |
| Sep 30, 2025 | 13.00 | 13.40 | 12.94 | 13.36 | 13.36 | 2.45% | 1,708 |
| Sep 29, 2025 | 13.04 | 13.44 | 13.04 | 13.04 | 13.04 | -0.91% | 1,233 |
| Sep 26, 2025 | 13.10 | 13.44 | 13.04 | 13.16 | 13.16 | -0.30% | 3,576 |
| Sep 25, 2025 | 13.94 | 13.94 | 13.12 | 13.20 | 13.20 | -3.65% | 4,584 |
| Sep 24, 2025 | 14.10 | 14.22 | 13.64 | 13.70 | 13.70 | -3.93% | 2,841 |
| Sep 23, 2025 | 14.18 | 14.44 | 14.00 | 14.26 | 14.26 | 0.56% | 5,669 |
| Sep 22, 2025 | 14.22 | 14.68 | 14.10 | 14.18 | 14.18 | -1.53% | 8,676 |
| Sep 19, 2025 | 14.96 | 15.40 | 14.40 | 14.40 | 14.40 | -4.26% | 9,304 |
| Sep 18, 2025 | 14.80 | 15.28 | 14.80 | 15.04 | 15.04 | 1.62% | 3,352 |
| Sep 17, 2025 | 14.72 | 15.06 | 14.72 | 14.80 | 14.80 | 0.54% | 2,104 |
| Sep 16, 2025 | 14.76 | 15.18 | 14.72 | 14.72 | 14.72 | -1.87% | 4,325 |
| Sep 15, 2025 | 15.00 | 15.10 | 14.76 | 15.00 | 15.00 | 0.81% | 5,253 |
| Sep 12, 2025 | 14.92 | 15.02 | 14.88 | 14.88 | 14.88 | -1.06% | 336 |
| Sep 11, 2025 | 15.14 | 15.14 | 14.70 | 15.04 | 15.04 | -0.66% | 3,258 |
| Sep 10, 2025 | 14.92 | 15.14 | 14.88 | 15.14 | 15.14 | 2.30% | 713 |
| Sep 9, 2025 | 14.96 | 15.40 | 14.80 | 14.80 | 14.80 | -0.27% | 7,726 |
| Sep 8, 2025 | 14.90 | 14.90 | 14.68 | 14.84 | 14.84 | -0.40% | 1,512 |
| Sep 5, 2025 | 15.28 | 15.40 | 14.90 | 14.90 | 14.90 | -1.72% | 7,610 |
| Sep 4, 2025 | 15.16 | 15.72 | 15.16 | 15.16 | 15.16 | - | 7,790 |
| Sep 3, 2025 | 15.66 | 15.80 | 15.16 | 15.16 | 15.16 | -3.81% | 9,448 |
| Sep 2, 2025 | 16.20 | 16.22 | 15.44 | 15.76 | 15.76 | -1.87% | 3,991 |
| Sep 1, 2025 | 15.34 | 16.06 | 15.34 | 16.06 | 16.06 | 5.52% | 3,124 |
| Aug 29, 2025 | 15.80 | 16.18 | 15.22 | 15.22 | 15.22 | -5.11% | 3,534 |
| Aug 28, 2025 | 15.62 | 16.88 | 15.56 | 16.04 | 16.04 | 2.04% | 9,113 |
| Aug 27, 2025 | 15.88 | 15.98 | 15.72 | 15.72 | 15.72 | - | 719 |
| Aug 26, 2025 | 15.50 | 16.12 | 15.50 | 15.72 | 15.72 | 0.64% | 5,747 |
| Aug 25, 2025 | 16.02 | 16.18 | 15.58 | 15.62 | 15.62 | -1.76% | 4,851 |
| Aug 22, 2025 | 15.24 | 16.18 | 15.24 | 15.90 | 15.90 | 2.58% | 9,516 |
| Aug 21, 2025 | 15.22 | 15.56 | 15.22 | 15.50 | 15.50 | 1.97% | 1,575 |
| Aug 20, 2025 | 16.28 | 16.28 | 15.20 | 15.20 | 15.20 | -5.12% | 11,882 |
| Aug 19, 2025 | 16.28 | 16.28 | 15.62 | 16.02 | 16.02 | -0.87% | 10,397 |
| Aug 18, 2025 | 16.36 | 16.36 | 16.02 | 16.16 | 16.16 | -2.06% | 2,517 |
| Aug 15, 2025 | 16.22 | 16.50 | 16.20 | 16.50 | 16.50 | 1.73% | 2,165 |
| Aug 14, 2025 | 16.30 | 16.36 | 16.14 | 16.22 | 16.22 | -1.22% | 1,434 |
| Aug 13, 2025 | 16.24 | 16.42 | 16.18 | 16.42 | 16.42 | 0.24% | 3,578 |
| Aug 12, 2025 | 15.94 | 16.40 | 15.84 | 16.38 | 16.38 | 3.54% | 3,625 |
| Aug 11, 2025 | 15.82 | 16.22 | 15.82 | 15.82 | 15.82 | - | 5,636 |
| Aug 8, 2025 | 15.74 | 15.82 | 15.68 | 15.82 | 15.82 | 0.76% | 715 |
| Aug 7, 2025 | 15.92 | 16.40 | 15.60 | 15.70 | 15.70 | 0.26% | 12,082 |
| Aug 6, 2025 | 16.12 | 16.20 | 15.38 | 15.66 | 15.66 | -3.69% | 8,689 |
| Aug 5, 2025 | 16.12 | 16.30 | 16.00 | 16.26 | 16.26 | 1.63% | 2,510 |
| Aug 4, 2025 | 16.02 | 16.38 | 15.96 | 16.00 | 16.00 | -1.60% | 6,110 |
| Jul 31, 2025 | 16.68 | 16.68 | 16.04 | 16.26 | 16.26 | -1.69% | 5,959 |
| Jul 30, 2025 | 16.76 | 16.92 | 16.36 | 16.54 | 16.54 | -0.48% | 8,182 |
| Jul 29, 2025 | 17.30 | 17.30 | 16.62 | 16.62 | 16.62 | -3.93% | 10,321 |
| Jul 28, 2025 | 17.22 | 19.20 | 17.10 | 17.30 | 17.30 | 1.76% | 45,803 |
| Jul 25, 2025 | 16.88 | 17.10 | 16.54 | 17.00 | 17.00 | 2.16% | 7,064 |
| Jul 24, 2025 | 16.78 | 17.62 | 16.64 | 16.64 | 16.64 | -1.42% | 17,117 |
| Jul 23, 2025 | 17.00 | 17.06 | 16.82 | 16.88 | 16.88 | -0.71% | 5,679 |
| Jul 22, 2025 | 17.30 | 17.30 | 16.52 | 17.00 | 17.00 | -1.96% | 23,755 |
| Jul 21, 2025 | 17.52 | 17.92 | 17.34 | 17.34 | 17.34 | -0.34% | 10,960 |
| Jul 18, 2025 | 17.26 | 17.60 | 17.24 | 17.40 | 17.40 | 0.58% | 9,180 |