PYRAMID AG NA KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.880 | 0.880 | 0.842 | 0.860 | 3.440 | 8,604 |
| 2026-02-03 | 0.862 | 0.862 | 0.862 | 0.862 | 3.448 | 3,500 |
| 2026-02-02 | 0.870 | 0.938 | 0.870 | 0.876 | 3.504 | 2,790 |
| 2026-01-30 | 0.866 | 0.866 | 0.854 | 0.854 | 3.416 | 424 |
| 2026-01-29 | 0.820 | 0.860 | 0.810 | 0.848 | 3.392 | 7,421 |
| 2026-01-28 | 0.874 | 0.898 | 0.812 | 0.836 | 3.344 | 4,141 |
| 2026-01-27 | 0.842 | 1.070 | 0.842 | 1.005 | 4.020 | 59,831 |
| 2026-01-26 | 0.840 | 0.840 | 0.840 | 0.840 | 3.360 | 1,059 |
| 2026-01-23 | 0.840 | 0.840 | 0.840 | 0.840 | 3.360 | 250 |
| 2026-01-22 | 0.810 | 0.844 | 0.800 | 0.844 | 3.376 | 2,205 |
| 2026-01-21 | 0.812 | 0.840 | 0.812 | 0.840 | 3.360 | 1,884 |
| 2026-01-20 | 0.826 | 0.826 | 0.826 | 0.826 | 3.304 | 0 |
| 2026-01-19 | 0.812 | 0.830 | 0.812 | 0.830 | 3.320 | 493 |
| 2026-01-16 | 0.812 | 0.864 | 0.812 | 0.864 | 3.456 | 724 |
| 2026-01-15 | 0.846 | 0.848 | 0.846 | 0.848 | 3.392 | 257 |
| 2026-01-14 | 0.820 | 0.848 | 0.820 | 0.848 | 3.392 | 975 |
| 2026-01-13 | 0.860 | 0.860 | 0.860 | 0.860 | 3.440 | 184 |
| 2026-01-12 | 0.860 | 0.860 | 0.860 | 0.860 | 3.440 | 100 |
| 2026-01-09 | 0.860 | 0.860 | 0.860 | 0.860 | 3.440 | 750 |
| 2026-01-08 | 0.872 | 0.872 | 0.860 | 0.860 | 3.440 | 1,750 |
| 2026-01-07 | 0.854 | 0.854 | 0.854 | 0.854 | 3.416 | 0 |
| 2026-01-06 | 0.844 | 0.844 | 0.844 | 0.844 | 3.376 | 1,250 |
| 2026-01-05 | 0.812 | 0.854 | 0.812 | 0.854 | 3.416 | 770 |
| 2026-01-02 | 0.898 | 0.898 | 0.850 | 0.860 | 3.440 | 7,968 |
| 2025-12-30 | 0.860 | 0.910 | 0.810 | 0.910 | 3.640 | 5,909 |
| 2025-12-29 | 0.856 | 0.858 | 0.812 | 0.846 | 3.384 | 2,485 |
| 2025-12-23 | 0.810 | 0.846 | 0.810 | 0.846 | 3.384 | 3,125 |
| 2025-12-22 | 0.810 | 0.860 | 0.810 | 0.846 | 3.384 | 1,655 |
| 2025-12-19 | 0.890 | 0.890 | 0.838 | 0.846 | 3.384 | 12,656 |
| 2025-12-18 | 0.900 | 0.930 | 0.900 | 0.900 | 3.600 | 2,000 |
| 2025-12-17 | 0.822 | 0.868 | 0.822 | 0.850 | 3.400 | 9,918 |
| 2025-12-16 | 0.890 | 0.890 | 0.802 | 0.834 | 3.336 | 3,792 |
| 2025-12-15 | 0.872 | 0.926 | 0.864 | 0.926 | 3.704 | 502 |
| 2025-12-12 | 0.920 | 0.920 | 0.920 | 0.920 | 3.680 | 509 |
| 2025-12-11 | 0.920 | 0.920 | 0.906 | 0.906 | 3.624 | 750 |
| 2025-12-10 | 0.962 | 0.962 | 0.880 | 0.888 | 3.552 | 4,644 |
| 2025-12-09 | 0.962 | 1.000 | 0.962 | 0.982 | 3.928 | 186 |
| 2025-12-08 | 0.970 | 0.982 | 0.964 | 0.982 | 3.928 | 3,000 |
| 2025-12-05 | 0.980 | 1.020 | 0.980 | 1.015 | 4.060 | 5,473 |
| 2025-12-04 | 1.015 | 1.015 | 0.980 | 0.986 | 3.944 | 3,362 |
| 2025-12-03 | 1.020 | 1.020 | 1.020 | 1.020 | 4.080 | 1,211 |
| 2025-12-02 | 1.015 | 1.020 | 1.015 | 1.020 | 4.080 | 3,834 |
| 2025-12-01 | 1.025 | 1.025 | 0.972 | 1.010 | 4.040 | 1,368 |
| 2025-11-28 | 1.020 | 1.030 | 0.972 | 1.025 | 4.100 | 1,027 |
| 2025-11-27 | 1.050 | 1.070 | 0.980 | 1.020 | 4.080 | 11,374 |
| 2025-11-26 | 1.040 | 1.040 | 0.980 | 1.020 | 4.080 | 1,838 |
| 2025-11-25 | 1.075 | 1.075 | 1.050 | 1.070 | 4.280 | 2,550 |
| 2025-11-24 | 1.010 | 1.055 | 1.010 | 1.055 | 4.220 | 2,500 |
| 2025-11-21 | 1.043 | 1.043 | 1.043 | 1.043 | 4.170 | 0 |
| 2025-11-20 | 1.030 | 1.043 | 1.030 | 1.043 | 4.170 | 89 |
| 2025-11-19 | 1.107 | 1.140 | 1.107 | 1.140 | 4.560 | 1,942 |
| 2025-11-18 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 598 |
| 2025-11-17 | 1.138 | 1.138 | 1.138 | 1.138 | 4.550 | 0 |
| 2025-11-14 | 1.150 | 1.150 | 1.148 | 1.148 | 4.590 | 272 |
| 2025-11-13 | 1.182 | 1.236 | 1.100 | 1.148 | 4.590 | 1,034 |
| 2025-11-12 | 1.105 | 1.105 | 1.105 | 1.105 | 4.420 | 400 |
| 2025-11-11 | 1.115 | 1.115 | 1.110 | 1.110 | 4.440 | 2,070 |
| 2025-11-10 | 1.075 | 1.110 | 1.070 | 1.110 | 4.440 | 1,637 |
| 2025-11-07 | 1.100 | 1.100 | 1.000 | 1.080 | 4.320 | 14,756 |
| 2025-11-06 | 1.160 | 1.190 | 1.090 | 1.105 | 4.420 | 2,359 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.