Pyrum Innovations AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.000 | 29.700 | 28.500 | 28.700 | 28.700 | 2,279 |
| 2024-11-21 | 27.400 | 28.900 | 27.400 | 28.600 | 28.600 | 2,884 |
| 2024-11-20 | 27.500 | 28.200 | 27.200 | 27.300 | 27.300 | 2,364 |
| 2024-11-19 | 28.200 | 28.500 | 28.000 | 28.000 | 28.000 | 1,111 |
| 2024-11-18 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2024-11-15 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2024-11-14 | 28.100 | 28.700 | 27.900 | 28.300 | 28.300 | 1,444 |
| 2024-11-13 | 28.100 | 28.700 | 28.100 | 28.400 | 28.400 | 41 |
| 2024-11-12 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 20 |
| 2024-11-11 | 28.600 | 28.900 | 28.500 | 28.700 | 28.700 | 626 |
| 2024-11-08 | 28.600 | 29.000 | 28.500 | 28.700 | 28.700 | 542 |
| 2024-11-07 | 29.000 | 29.200 | 28.500 | 28.500 | 28.500 | 575 |
| 2024-11-06 | 29.000 | 29.500 | 28.600 | 28.900 | 28.900 | 1,047 |
| 2024-11-05 | 29.700 | 29.700 | 29.100 | 29.200 | 29.200 | 260 |
| 2024-11-04 | 30.000 | 30.400 | 29.300 | 29.300 | 29.300 | 1,090 |
| 2024-11-01 | 29.200 | 31.400 | 29.200 | 29.900 | 29.900 | 2,818 |
| 2024-10-31 | 29.900 | 30.200 | 29.200 | 29.200 | 29.200 | 2,197 |
| 2024-10-30 | 30.500 | 30.900 | 29.800 | 29.800 | 29.800 | 1,090 |
| 2024-10-29 | 30.000 | 31.700 | 30.000 | 30.500 | 30.500 | 2,615 |
| 2024-10-28 | 29.300 | 29.800 | 29.000 | 29.400 | 29.400 | 1,451 |
| 2024-10-25 | 29.300 | 30.300 | 28.900 | 29.400 | 29.400 | 1,809 |
| 2024-10-24 | 29.200 | 29.300 | 28.900 | 28.900 | 28.900 | 735 |
| 2024-10-23 | 28.300 | 30.200 | 28.300 | 29.600 | 29.600 | 3,447 |
| 2024-10-22 | 27.900 | 28.200 | 27.000 | 28.100 | 28.100 | 3,327 |
| 2024-10-21 | 27.800 | 28.500 | 27.800 | 28.300 | 28.300 | 499 |
| 2024-10-18 | 27.000 | 27.700 | 26.900 | 27.700 | 27.700 | 999 |
| 2024-10-17 | 29.100 | 29.100 | 26.000 | 26.900 | 26.900 | 1,360 |
| 2024-10-16 | 31.100 | 31.200 | 29.300 | 29.300 | 29.300 | 1,042 |
| 2024-10-15 | 31.200 | 31.200 | 29.100 | 31.000 | 31.000 | 1,594 |
| 2024-10-14 | 33.000 | 33.400 | 31.000 | 31.900 | 31.900 | 5,793 |
| 2024-10-11 | 25.700 | 32.400 | 25.700 | 31.800 | 31.800 | 4,968 |
| 2024-10-10 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2024-10-09 | 25.000 | 25.100 | 24.600 | 24.600 | 24.600 | 594 |
| 2024-10-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-10-07 | 25.500 | 25.500 | 24.800 | 25.100 | 25.100 | 1,225 |
| 2024-10-04 | 24.800 | 25.500 | 24.500 | 24.900 | 24.900 | 2,380 |
| 2024-10-03 | 25.300 | 25.300 | 24.700 | 24.800 | 24.800 | 1,450 |
| 2024-10-02 | 24.800 | 25.100 | 24.800 | 25.000 | 25.000 | 784 |
| 2024-10-01 | 25.100 | 25.100 | 24.500 | 24.600 | 24.600 | 855 |
| 2024-09-30 | 24.900 | 25.400 | 24.900 | 25.200 | 25.200 | 322 |
| 2024-09-27 | 25.200 | 25.300 | 24.500 | 24.900 | 24.900 | 1,182 |
| 2024-09-26 | 25.700 | 26.000 | 24.500 | 24.800 | 24.800 | 1,827 |
| 2024-09-25 | 25.500 | 25.800 | 25.500 | 25.700 | 25.700 | 154 |
| 2024-09-24 | 26.000 | 26.100 | 25.500 | 25.900 | 25.900 | 1,006 |
| 2024-09-23 | 25.500 | 25.900 | 25.500 | 25.800 | 25.800 | 129 |
| 2024-09-20 | 27.000 | 27.000 | 25.600 | 26.000 | 26.000 | 1,541 |
| 2024-09-19 | 25.400 | 26.000 | 25.400 | 25.800 | 25.800 | 90 |
| 2024-09-18 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 35 |
| 2024-09-17 | 26.100 | 26.100 | 25.400 | 25.400 | 25.400 | 107 |
| 2024-09-16 | 26.600 | 26.600 | 25.300 | 25.800 | 25.800 | 2,708 |
| 2024-09-13 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2024-09-12 | 24.200 | 26.400 | 24.200 | 25.700 | 25.700 | 1,824 |
| 2024-09-11 | 24.300 | 24.300 | 23.100 | 23.500 | 23.500 | 1,623 |
| 2024-09-10 | 23.600 | 24.500 | 23.500 | 24.300 | 24.300 | 3,273 |
| 2024-09-09 | 23.500 | 23.600 | 23.100 | 23.400 | 23.400 | 518 |
| 2024-09-06 | 23.900 | 24.500 | 23.000 | 23.300 | 23.300 | 3,860 |
| 2024-09-05 | 27.000 | 27.000 | 23.900 | 24.200 | 24.200 | 6,762 |
| 2024-09-04 | 27.200 | 27.200 | 26.200 | 26.500 | 26.500 | 788 |
| 2024-09-03 | 28.200 | 28.400 | 27.500 | 27.700 | 27.700 | 1,364 |
| 2024-09-02 | 28.100 | 28.100 | 27.500 | 27.900 | 27.900 | 355 |
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.