Deutsche Pfandbriefbank AG (VIE:PBB)
Austria
· Delayed Price · Currency is EUR 2.868
-0.142 (-4.72%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -4.63% | - |
| Mar 5, 2026 | 3.22 | 3.28 | 3.16 | 3.16 | 3.16 | -3.43% | 1,606 |
| Mar 4, 2026 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | -0.43% | - |
| Mar 3, 2026 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -5.69% | - |
| Mar 2, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | -3.97% | - |
| Feb 27, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 2.49% | - |
| Feb 26, 2026 | 3.61 | 3.61 | 3.53 | 3.54 | 3.54 | -2.21% | - |
| Feb 25, 2026 | 3.62 | 3.67 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 24, 2026 | 3.63 | 3.65 | 3.62 | 3.62 | 3.62 | -0.88% | - |
| Feb 23, 2026 | 3.71 | 3.73 | 3.65 | 3.65 | 3.65 | -1.30% | 1,000 |
| Feb 20, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | 0.71% | - |
| Feb 19, 2026 | 3.73 | 3.75 | 3.67 | 3.67 | 3.67 | -1.29% | - |
| Feb 18, 2026 | 3.74 | 3.78 | 3.72 | 3.72 | 3.72 | -1.43% | 700 |
| Feb 17, 2026 | 3.84 | 3.86 | 3.77 | 3.77 | 3.77 | 0.05% | 1,790 |
| Feb 16, 2026 | 3.70 | 3.80 | 3.70 | 3.77 | 3.77 | 1.84% | 1,250 |
| Feb 13, 2026 | 4.08 | 4.09 | 3.63 | 3.70 | 3.70 | -9.00% | 4,580 |
| Feb 12, 2026 | 4.18 | 4.21 | 4.07 | 4.07 | 4.07 | -3.37% | - |
| Feb 11, 2026 | 4.21 | 4.24 | 4.21 | 4.21 | 4.21 | -1.03% | - |
| Feb 10, 2026 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 1.05% | - |
| Feb 9, 2026 | 4.23 | 4.23 | 4.20 | 4.21 | 4.21 | -0.66% | - |
| Feb 6, 2026 | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | 1.39% | 1,446 |
| Feb 5, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.65% | - |
| Feb 4, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.58% | - |
| Feb 3, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -2.24% | - |
| Feb 2, 2026 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | 2.39% | - |
| Jan 30, 2026 | 4.17 | 4.20 | 4.17 | 4.18 | 4.18 | -1.37% | - |
| Jan 29, 2026 | 4.21 | 4.24 | 4.17 | 4.24 | 4.24 | 1.19% | - |
| Jan 28, 2026 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | -0.14% | - |
| Jan 27, 2026 | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -1.32% | - |
| Jan 26, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.81% | - |
| Jan 23, 2026 | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | -1.40% | - |
| Jan 22, 2026 | 4.32 | 4.36 | 4.25 | 4.28 | 4.28 | 0.14% | - |
| Jan 21, 2026 | 4.22 | 4.27 | 4.18 | 4.27 | 4.27 | 1.81% | - |
| Jan 20, 2026 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -2.10% | - |
| Jan 19, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -1.83% | - |
| Jan 16, 2026 | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -0.73% | - |
| Jan 15, 2026 | 4.39 | 4.42 | 4.39 | 4.40 | 4.40 | 0.50% | - |
| Jan 14, 2026 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | -0.55% | - |
| Jan 13, 2026 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 1.06% | 1,589 |
| Jan 12, 2026 | 4.42 | 4.42 | 4.34 | 4.35 | 4.35 | -1.32% | - |
| Jan 9, 2026 | 4.36 | 4.41 | 4.33 | 4.41 | 4.41 | 1.66% | - |
| Jan 8, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 3.93% | - |
| Jan 7, 2026 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -1.74% | - |
| Jan 6, 2026 | 4.19 | 4.27 | 4.18 | 4.25 | 4.25 | 1.68% | 129 |
| Jan 5, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.87% | - |
| Jan 2, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | 0.15% | - |
| Dec 30, 2025 | 4.17 | 4.22 | 4.14 | 4.14 | 4.14 | -1.34% | 129 |
| Dec 29, 2025 | 4.13 | 4.19 | 4.13 | 4.19 | 4.19 | 0.77% | - |
| Dec 23, 2025 | 4.19 | 4.20 | 4.16 | 4.16 | 4.16 | -1.00% | - |
| Dec 22, 2025 | 4.19 | 4.20 | 4.16 | 4.20 | 4.20 | -0.94% | 1,000 |
| Dec 19, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.07% | - |
| Dec 18, 2025 | 4.14 | 4.17 | 4.13 | 4.16 | 4.16 | -1.42% | - |
| Dec 17, 2025 | 4.21 | 4.22 | 4.18 | 4.22 | 4.22 | 0.33% | - |
| Dec 16, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.27% | - |
| Dec 15, 2025 | 4.42 | 4.42 | 4.21 | 4.26 | 4.26 | -2.92% | - |
| Dec 12, 2025 | 4.46 | 4.47 | 4.38 | 4.38 | 4.38 | -2.06% | - |
| Dec 11, 2025 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -1.89% | - |
| Dec 10, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Dec 9, 2025 | 4.59 | 4.60 | 4.57 | 4.60 | 4.60 | 0.52% | - |
| Dec 8, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -0.74% | - |
| Dec 5, 2025 | 4.61 | 4.66 | 4.61 | 4.61 | 4.61 | 0.35% | - |
| Dec 4, 2025 | 4.58 | 4.63 | 4.56 | 4.60 | 4.60 | 1.37% | - |
| Dec 3, 2025 | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | 0.13% | 600 |
| Dec 2, 2025 | 4.49 | 4.53 | 4.44 | 4.53 | 4.53 | 0.67% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | -1.01% | 200 |
| Nov 28, 2025 | 4.52 | 4.55 | 4.52 | 4.54 | 4.54 | 0.75% | - |
| Nov 27, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | -0.22% | - |
| Nov 26, 2025 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 3.76% | - |
| Nov 25, 2025 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 4.01% | - |
| Nov 24, 2025 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 3.82% | - |
| Nov 21, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 0.30% | - |
| Nov 20, 2025 | 4.04 | 4.05 | 4.01 | 4.02 | 4.02 | 0.25% | 1,250 |
| Nov 19, 2025 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 1.93% | - |
| Nov 18, 2025 | 3.95 | 3.95 | 3.92 | 3.94 | 3.94 | -1.25% | - |
| Nov 17, 2025 | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -1.14% | - |
| Nov 14, 2025 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | 0.35% | 1,505 |
| Nov 13, 2025 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -5.06% | - |
| Nov 12, 2025 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 0.81% | - |
| Nov 11, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 2.44% | - |
| Nov 10, 2025 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 4.70% | - |
| Nov 7, 2025 | 4.04 | 4.04 | 3.91 | 3.91 | 3.91 | -2.88% | - |
| Nov 6, 2025 | 4.08 | 4.08 | 3.98 | 4.03 | 4.03 | -0.05% | 500 |
| Nov 5, 2025 | 4.07 | 4.07 | 3.94 | 4.03 | 4.03 | -0.49% | 1,000 |
| Nov 4, 2025 | 3.94 | 4.05 | 3.87 | 4.05 | 4.05 | 2.32% | 600 |
| Nov 3, 2025 | 4.62 | 4.62 | 3.96 | 3.96 | 3.96 | -13.88% | 1,850 |
| Oct 31, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -2.42% | - |
| Oct 30, 2025 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -4.23% | - |
| Oct 29, 2025 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -0.65% | - |
| Oct 28, 2025 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | -0.08% | - |
| Oct 27, 2025 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -0.76% | - |
| Oct 24, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | - |
| Oct 23, 2025 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.04% | - |
| Oct 22, 2025 | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | -0.48% | - |
| Oct 21, 2025 | 4.97 | 4.98 | 4.95 | 4.98 | 4.98 | -0.08% | - |
| Oct 20, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.96% | - |
| Oct 17, 2025 | 4.91 | 4.92 | 4.85 | 4.89 | 4.89 | -2.63% | - |
| Oct 16, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | -0.30% | - |
| Oct 15, 2025 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | -0.40% | - |
| Oct 14, 2025 | 5.14 | 5.14 | 5.03 | 5.06 | 5.06 | -1.65% | - |
| Oct 13, 2025 | 5.14 | 5.17 | 5.14 | 5.14 | 5.14 | 0.98% | - |