Pyramid AG - M3BK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.1	1.08	1.08	1.1	1	59,024
November 06, 2025	1.16	1.11	1.11	1.19	1.09	9,437
November 05, 2025	1.07	1.15	1.15	1.2	1.06	88,715
November 04, 2025	1.11	1.1	1.1	1.11	1.1	2,600
November 03, 2025	1.1	1.04	1.04	1.1	1.04	10,784
October 31, 2025	1.1	1.06	1.06	1.1	1.06	1,767
October 30, 2025	1.05	1.07	1.07	1.07	1.05	15,927
October 29, 2025	0.96	1.06	1.06	1.07	0.96	12,728
October 28, 2025	0.93	0.98	0.98	1.02	0.93	17,512
October 27, 2025	0.9	0.95	0.95	0.97	0.9	2,039
October 24, 2025	0.94	0.95	0.95	0.95	0.94	6,199
October 23, 2025	0.95	0.93	0.93	0.96	0.93	4,989
October 22, 2025	1.02	0.98	0.98	1.02	0.98	9,311
October 21, 2025	0.98	1.06	1.06	1.06	0.97	5,831
October 20, 2025	0.98	1.01	1.01	1.09	0.98	16,805
October 17, 2025	1.14	1	1	1.2	0.98	75,727
October 16, 2025	0.91	1.19	1.19	1.25	0.91	168,980
October 15, 2025	0.84	0.85	0.85	0.87	0.84	2,074
October 14, 2025	0.84	0.84	0.84	0.84	0.8	6,566
October 13, 2025	0.86	0.86	0.86	0.86	0.86	4,886
October 10, 2025	0.81	0.88	0.88	0.88	0.81	4,886
October 09, 2025	0.86	0.86	0.86	0.86	0.81	2,974
October 08, 2025	0.9	0.9	0.9	0.9	0.9	153
October 07, 2025	0.86	0.89	0.89	0.89	0.86	153
October 06, 2025	0.89	0.88	0.88	0.91	0.88	555
October 03, 2025	0.87	0.9	0.9	0.9	0.87	3,574
October 02, 2025	0.82	0.84	0.84	0.84	0.82	6,510
October 01, 2025	0.86	0.86	0.86	0.86	0.86	4,350
September 30, 2025	0.85	0.85	0.85	0.85	0.85	4,350
September 29, 2025	0.87	0.87	0.87	0.87	0.87	4,350
September 26, 2025	0.85	0.85	0.85	0.85	0.85	4,350
September 25, 2025	0.87	0.87	0.87	0.87	0.87	4,350
September 24, 2025	0.81	0.86	0.86	0.86	0.81	4,350
September 23, 2025	0.84	0.87	0.87	0.87	0.84	13
September 22, 2025	0.89	0.89	0.89	0.89	0.89	117
September 19, 2025	0.89	0.89	0.89	0.89	0.89	117
September 18, 2025	0.89	0.89	0.89	0.89	0.89	117
September 17, 2025	0.89	0.89	0.89	0.89	0.89	4,925
September 16, 2025	0.86	0.89	0.89	0.89	0.86	11,037
September 15, 2025	0.89	0.89	0.89	0.89	0.89	4,925
September 12, 2025	0.89	0.89	0.89	0.89	0.89	4,925
September 11, 2025	0.89	0.89	0.89	0.89	0.89	4,925
September 10, 2025	0.85	0.89	0.89	0.89	0.85	4,925
September 09, 2025	0.85	0.89	0.89	0.89	0.85	712
September 08, 2025	0.89	0.89	0.89	0.89	0.89	1,852
September 05, 2025	0.85	0.89	0.89	0.89	0.85	1,852
September 04, 2025	0.89	0.87	0.87	0.89	0.87	45
September 03, 2025	0.85	0.89	0.89	0.89	0.85	11,527
September 02, 2025	0.89	0.89	0.89	0.89	0.89	2,600
September 01, 2025	0.89	0.89	0.89	0.89	0.89	2,002
August 29, 2025	0.85	0.89	0.89	0.89	0.85	2,002
August 28, 2025	0.88	0.87	0.87	0.89	0.85	11,060
August 27, 2025	0.85	0.88	0.88	0.88	0.85	1,025
August 26, 2025	0.87	0.88	0.88	0.88	0.87	1,025
August 25, 2025	0.89	0.89	0.89	0.89	0.89	282
August 22, 2025	0.89	0.89	0.89	0.89	0.89	282
August 21, 2025	0.87	0.89	0.89	0.89	0.87	1,198
August 20, 2025	0.89	0.89	0.89	0.89	0.89	6,077
August 19, 2025	0.87	0.88	0.88	0.88	0.87	6,077
August 18, 2025	0.88	0.88	0.88	0.88	0.88	24,239

Pyramid AG (M3BK.DE) XETRA