PYRAMID AG NA KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.915 | 0.915 | 0.885 | 0.885 | 3.540 | 6,500 |
| 2024-11-22 | 0.920 | 0.930 | 0.920 | 0.930 | 3.720 | 50 |
| 2024-11-21 | 0.920 | 0.930 | 0.920 | 0.930 | 3.720 | 612 |
| 2024-11-20 | 0.945 | 0.945 | 0.940 | 0.940 | 3.760 | 1,379 |
| 2024-11-19 | 0.955 | 0.960 | 0.940 | 0.960 | 3.840 | 2,025 |
| 2024-11-18 | 0.980 | 0.980 | 0.980 | 0.980 | 3.920 | 0 |
| 2024-11-15 | 0.950 | 1.000 | 0.950 | 1.000 | 4.000 | 3,517 |
| 2024-11-14 | 0.980 | 0.990 | 0.915 | 0.980 | 3.920 | 1,946 |
| 2024-11-13 | 0.990 | 0.990 | 0.990 | 0.990 | 3.960 | 0 |
| 2024-11-12 | 0.990 | 0.990 | 0.990 | 0.990 | 3.960 | 0 |
| 2024-11-11 | 0.995 | 0.995 | 0.990 | 0.990 | 3.960 | 350 |
| 2024-11-08 | 0.990 | 0.990 | 0.990 | 0.990 | 3.960 | 0 |
| 2024-11-07 | 0.995 | 1.000 | 0.995 | 1.000 | 4.000 | 432 |
| 2024-11-06 | 0.995 | 0.995 | 0.995 | 0.995 | 3.980 | 0 |
| 2024-11-05 | 1.000 | 1.000 | 0.955 | 0.995 | 3.980 | 987 |
| 2024-11-04 | 0.985 | 1.000 | 0.975 | 0.975 | 3.900 | 3,250 |
| 2024-11-01 | 1.010 | 1.010 | 1.010 | 1.010 | 4.040 | 0 |
| 2024-10-31 | 1.010 | 1.010 | 1.010 | 1.010 | 4.040 | 0 |
| 2024-10-30 | 0.970 | 1.010 | 0.970 | 1.010 | 4.040 | 500 |
| 2024-10-29 | 0.970 | 0.985 | 0.970 | 0.985 | 3.940 | 625 |
| 2024-10-28 | 1.010 | 1.010 | 1.010 | 1.010 | 4.040 | 0 |
| 2024-10-25 | 0.975 | 0.995 | 0.975 | 0.995 | 3.980 | 1,250 |
| 2024-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 4.000 | 0 |
| 2024-10-23 | 1.020 | 1.020 | 1.010 | 1.010 | 4.040 | 1,090 |
| 2024-10-22 | 1.020 | 1.050 | 1.020 | 1.050 | 4.200 | 25 |
| 2024-10-21 | 1.050 | 1.050 | 1.050 | 1.050 | 4.200 | 0 |
| 2024-10-18 | 1.080 | 1.080 | 1.080 | 1.080 | 4.320 | 0 |
| 2024-10-17 | 1.050 | 1.080 | 1.050 | 1.080 | 4.320 | 303 |
| 2024-10-16 | 1.160 | 1.160 | 1.160 | 1.160 | 4.640 | 0 |
| 2024-10-15 | 1.160 | 1.160 | 1.160 | 1.160 | 4.640 | 0 |
| 2024-10-14 | 1.160 | 1.170 | 1.120 | 1.150 | 4.600 | 2,412 |
| 2024-10-11 | 1.120 | 1.150 | 1.120 | 1.150 | 4.600 | 1,250 |
| 2024-10-10 | 1.190 | 1.190 | 1.190 | 1.190 | 4.760 | 0 |
| 2024-10-09 | 1.220 | 1.230 | 1.220 | 1.230 | 4.920 | 3 |
| 2024-10-08 | 1.230 | 1.230 | 1.230 | 1.230 | 4.920 | 0 |
| 2024-10-07 | 1.180 | 1.210 | 1.180 | 1.210 | 4.840 | 250 |
| 2024-10-04 | 1.140 | 1.240 | 1.140 | 1.240 | 4.960 | 5,682 |
| 2024-10-03 | 1.150 | 1.150 | 1.150 | 1.150 | 4.600 | 0 |
| 2024-10-02 | 1.100 | 1.140 | 1.100 | 1.130 | 4.520 | 5,080 |
| 2024-10-01 | 1.080 | 1.100 | 1.080 | 1.100 | 4.400 | 500 |
| 2024-09-30 | 1.020 | 1.160 | 1.000 | 1.160 | 4.640 | 5,106 |
| 2024-09-27 | 0.950 | 1.020 | 0.940 | 0.985 | 3.940 | 7,082 |
| 2024-09-26 | 0.910 | 0.915 | 0.910 | 0.915 | 3.660 | 2,700 |
| 2024-09-25 | 0.920 | 0.970 | 0.920 | 0.970 | 3.880 | 750 |
| 2024-09-24 | 0.950 | 0.980 | 0.920 | 0.920 | 3.680 | 1,065 |
| 2024-09-23 | 0.920 | 0.920 | 0.920 | 0.920 | 3.680 | 0 |
| 2024-09-20 | 0.950 | 0.950 | 0.950 | 0.950 | 3.800 | 0 |
| 2024-09-19 | 0.930 | 0.950 | 0.930 | 0.950 | 3.800 | 600 |
| 2024-09-18 | 0.900 | 0.930 | 0.900 | 0.925 | 3.700 | 1,150 |
| 2024-09-17 | 0.900 | 0.900 | 0.900 | 0.900 | 3.600 | 125 |
| 2024-09-16 | 0.890 | 0.930 | 0.860 | 0.880 | 3.520 | 15,501 |
| 2024-09-13 | 0.960 | 0.960 | 0.960 | 0.960 | 3.840 | 0 |
| 2024-09-12 | 0.930 | 0.960 | 0.910 | 0.960 | 3.840 | 1,781 |
| 2024-09-11 | 0.980 | 0.980 | 0.980 | 0.980 | 3.920 | 0 |
| 2024-09-10 | 0.990 | 0.990 | 0.985 | 0.990 | 3.960 | 50 |
| 2024-09-09 | 0.960 | 0.990 | 0.960 | 0.990 | 3.960 | 2,550 |
| 2024-09-06 | 0.990 | 0.990 | 0.990 | 0.990 | 3.960 | 75 |
| 2024-09-05 | 0.990 | 0.990 | 0.960 | 0.960 | 3.840 | 0 |
| 2024-09-04 | 0.990 | 0.990 | 0.990 | 0.990 | 3.960 | 0 |
| 2024-09-03 | 1.030 | 1.030 | 0.980 | 0.990 | 3.960 | 525 |
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.