Pyrum Innovations AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 34.400 | 34.500 | 33.800 | 33.800 | 33.800 | 861 |
| 2024-06-06 | 34.900 | 34.900 | 33.800 | 33.900 | 33.900 | 329 |
| 2024-06-05 | 35.000 | 35.000 | 34.200 | 34.300 | 34.300 | 640 |
| 2024-06-04 | 35.300 | 35.300 | 34.300 | 34.600 | 34.600 | 119 |
| 2024-06-03 | 35.200 | 35.400 | 34.800 | 35.300 | 35.300 | 740 |
| 2024-05-31 | 35.000 | 35.200 | 34.900 | 35.100 | 35.100 | 342 |
| 2024-05-30 | 36.000 | 36.000 | 34.900 | 35.200 | 35.200 | 658 |
| 2024-05-29 | 35.500 | 35.500 | 34.900 | 35.400 | 35.400 | 437 |
| 2024-05-28 | 35.400 | 35.500 | 35.000 | 35.300 | 35.300 | 711 |
| 2024-05-27 | 34.100 | 35.000 | 34.100 | 34.800 | 34.800 | 1,780 |
| 2024-05-24 | 35.300 | 35.500 | 34.600 | 34.600 | 34.600 | 2,567 |
| 2024-05-23 | 35.000 | 36.000 | 34.300 | 34.500 | 34.500 | 455 |
| 2024-05-22 | 35.600 | 35.800 | 33.500 | 34.100 | 34.100 | 3,143 |
| 2024-05-21 | 33.500 | 34.600 | 33.100 | 34.600 | 34.600 | 1,237 |
| 2024-05-20 | 33.800 | 33.800 | 33.000 | 33.000 | 33.000 | 525 |
| 2024-05-17 | 32.700 | 34.000 | 32.500 | 33.300 | 33.300 | 919 |
| 2024-05-16 | 34.000 | 34.500 | 33.100 | 33.300 | 33.300 | 946 |
| 2024-05-15 | 33.000 | 33.600 | 32.500 | 33.200 | 33.200 | 1,096 |
| 2024-05-14 | 32.100 | 32.500 | 32.000 | 32.300 | 32.300 | 354 |
| 2024-05-13 | 32.800 | 33.000 | 32.200 | 32.200 | 32.200 | 820 |
| 2024-05-10 | 32.500 | 32.800 | 32.100 | 32.700 | 32.700 | 646 |
| 2024-05-09 | 32.300 | 32.500 | 32.300 | 32.500 | 32.500 | 242 |
| 2024-05-08 | 32.100 | 32.400 | 32.000 | 32.300 | 32.300 | 430 |
| 2024-05-07 | 32.400 | 32.400 | 32.100 | 32.200 | 32.200 | 762 |
| 2024-05-06 | 31.700 | 32.400 | 31.700 | 32.400 | 32.400 | 535 |
| 2024-05-03 | 33.000 | 33.000 | 31.800 | 31.800 | 31.800 | 1,006 |
| 2024-05-02 | 32.800 | 33.300 | 32.000 | 32.300 | 32.300 | 908 |
| 2024-04-30 | 32.600 | 33.400 | 32.600 | 32.800 | 32.800 | 422 |
| 2024-04-29 | 32.400 | 32.900 | 31.000 | 32.000 | 32.000 | 1,777 |
| 2024-04-26 | 32.000 | 32.700 | 31.500 | 31.900 | 31.900 | 1,161 |
| 2024-04-25 | 32.000 | 32.100 | 31.500 | 32.100 | 32.100 | 739 |
| 2024-04-24 | 33.000 | 33.100 | 32.000 | 32.200 | 32.200 | 1,066 |
| 2024-04-23 | 33.100 | 33.100 | 32.400 | 32.600 | 32.600 | 599 |
| 2024-04-22 | 32.600 | 32.900 | 31.600 | 32.400 | 32.400 | 2,505 |
| 2024-04-19 | 31.600 | 32.000 | 31.500 | 32.000 | 32.000 | 471 |
| 2024-04-18 | 31.700 | 32.400 | 31.600 | 32.000 | 32.000 | 311 |
| 2024-04-17 | 31.900 | 32.200 | 31.000 | 32.000 | 32.000 | 1,335 |
| 2024-04-16 | 31.300 | 32.600 | 31.300 | 32.200 | 32.200 | 574 |
| 2024-04-15 | 32.900 | 34.300 | 31.200 | 31.200 | 31.200 | 1,112 |
| 2024-04-12 | 33.400 | 34.000 | 32.200 | 32.600 | 32.600 | 884 |
| 2024-04-11 | 35.000 | 35.000 | 31.000 | 33.400 | 33.400 | 2,886 |
| 2024-04-10 | 33.000 | 35.400 | 32.800 | 35.400 | 35.400 | 1,394 |
| 2024-04-09 | 32.800 | 33.200 | 32.200 | 33.000 | 33.000 | 1,741 |
| 2024-04-08 | 32.300 | 33.500 | 32.300 | 33.000 | 33.000 | 750 |
| 2024-04-05 | 33.900 | 33.900 | 32.200 | 32.200 | 32.200 | 1,397 |
| 2024-04-04 | 34.800 | 34.800 | 33.100 | 33.700 | 33.700 | 897 |
| 2024-04-03 | 34.300 | 34.700 | 33.800 | 34.200 | 34.200 | 943 |
| 2024-04-02 | 34.000 | 34.600 | 34.000 | 34.300 | 34.300 | 1,368 |
| 2024-03-28 | 35.000 | 36.400 | 34.000 | 34.800 | 34.800 | 4,550 |
| 2024-03-27 | 35.000 | 35.200 | 34.000 | 34.600 | 34.600 | 612 |
| 2024-03-26 | 35.200 | 36.000 | 34.200 | 34.400 | 34.400 | 3,019 |
| 2024-03-25 | 35.800 | 35.800 | 34.400 | 34.400 | 34.400 | 988 |
| 2024-03-22 | 34.200 | 36.400 | 34.200 | 35.200 | 35.200 | 2,775 |
| 2024-03-21 | 34.000 | 34.400 | 33.000 | 33.800 | 33.800 | 2,999 |
| 2024-03-20 | 34.000 | 34.600 | 33.200 | 33.400 | 33.400 | 1,723 |
| 2024-03-19 | 36.000 | 36.600 | 33.200 | 33.600 | 33.600 | 3,493 |
| 2024-03-18 | 37.000 | 37.600 | 35.400 | 35.400 | 35.400 | 737 |
| 2024-03-15 | 39.600 | 39.600 | 35.800 | 36.400 | 36.400 | 3,930 |
| 2024-03-14 | 39.000 | 40.200 | 39.000 | 39.200 | 39.200 | 727 |
| 2024-03-13 | 40.000 | 40.200 | 38.200 | 38.600 | 38.600 | 829 |
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.