Pyrum Innovations AG (PYR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 30.30 | 32.10 | 30.30 | 32.10 | 32.10 | - |
| May 09, 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | - |
| May 08, 2024 | 30.30 | 31.70 | 30.30 | 31.30 | 31.30 | 75 |
| May 07, 2024 | 30.30 | 32.80 | 30.30 | 31.00 | 31.00 | 29 |
| May 06, 2024 | 30.40 | 32.70 | 30.40 | 32.00 | 32.00 | 65 |
| May 03, 2024 | 31.20 | 32.90 | 31.10 | 32.10 | 32.10 | 20 |
| May 02, 2024 | 30.30 | 33.00 | 30.30 | 33.00 | 33.00 | 37 |
| Apr 30, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 30 |
| Apr 29, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 26, 2024 | 31.00 | 32.80 | 31.00 | 32.80 | 32.80 | 35 |
| Apr 25, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 60 |
| Apr 24, 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | - |
| Apr 23, 2024 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 25 |
| Apr 22, 2024 | 31.00 | 32.20 | 31.00 | 32.00 | 32.00 | 133 |
| Apr 19, 2024 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 25 |
| Apr 18, 2024 | 33.60 | 33.60 | 31.00 | 31.00 | 31.00 | 103 |
| Apr 17, 2024 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | - |
| Apr 16, 2024 | 30.60 | 32.40 | 30.60 | 31.80 | 31.80 | 92 |
| Apr 15, 2024 | 31.00 | 33.00 | 31.00 | 32.30 | 32.30 | 60 |
| Apr 12, 2024 | 31.00 | 33.50 | 31.00 | 32.10 | 32.10 | 100 |
| Apr 11, 2024 | 32.80 | 33.90 | 32.00 | 32.00 | 32.00 | - |
| Apr 10, 2024 | 31.90 | 34.80 | 31.90 | 34.80 | 34.80 | - |
| Apr 09, 2024 | 31.20 | 33.40 | 31.20 | 33.40 | 33.40 | 320 |
| Apr 08, 2024 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | - |
| Apr 05, 2024 | 33.30 | 33.50 | 32.50 | 32.50 | 32.50 | 5 |
| Apr 04, 2024 | 31.70 | 34.40 | 31.70 | 33.40 | 33.40 | 119 |
| Apr 03, 2024 | 33.80 | 34.00 | 33.50 | 33.50 | 33.50 | 77 |
| Apr 02, 2024 | 33.80 | 34.10 | 33.80 | 34.10 | 34.10 | - |
| Mar 28, 2024 | 32.20 | 36.20 | 30.40 | 33.60 | 33.60 | 57 |
| Mar 27, 2024 | 33.00 | 35.80 | 33.00 | 34.00 | 34.00 | 750 |
| Mar 26, 2024 | 33.20 | 34.60 | 33.20 | 34.20 | 34.20 | 50 |
| Mar 25, 2024 | 33.60 | 34.60 | 33.60 | 34.20 | 34.20 | 100 |
| Mar 22, 2024 | 33.00 | 35.60 | 33.00 | 35.40 | 35.40 | 207 |
| Mar 21, 2024 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 66 |
| Mar 20, 2024 | 31.20 | 34.80 | 31.20 | 33.20 | 33.20 | 25 |
| Mar 19, 2024 | 36.00 | 36.60 | 32.00 | 32.40 | 32.40 | 741 |
| Mar 18, 2024 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 25 |
| Mar 15, 2024 | 39.00 | 39.00 | 36.20 | 37.60 | 37.60 | 182 |
| Mar 14, 2024 | 36.00 | 40.40 | 36.00 | 40.40 | 40.40 | 100 |
| Mar 13, 2024 | 37.60 | 42.00 | 37.60 | 38.20 | 38.20 | 59 |
| Mar 12, 2024 | 40.40 | 40.60 | 40.00 | 40.00 | 40.00 | 212 |
| Mar 11, 2024 | 39.80 | 41.40 | 39.80 | 41.20 | 41.20 | 132 |
| Mar 08, 2024 | 38.80 | 41.40 | 38.80 | 41.20 | 41.20 | - |
| Mar 07, 2024 | 39.40 | 41.40 | 39.40 | 41.40 | 41.40 | - |
| Mar 06, 2024 | 38.20 | 42.00 | 38.20 | 42.00 | 42.00 | 160 |
| Mar 05, 2024 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | 100 |
| Mar 04, 2024 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | 80 |
| Mar 01, 2024 | 40.00 | 40.80 | 39.60 | 39.60 | 39.60 | 30 |
| Feb 29, 2024 | 40.00 | 42.80 | 40.00 | 42.80 | 42.80 | 132 |
| Feb 28, 2024 | 40.00 | 41.00 | 40.00 | 40.60 | 40.60 | 30 |
| Feb 27, 2024 | 40.00 | 41.80 | 40.00 | 41.20 | 41.20 | 150 |
| Feb 26, 2024 | 44.80 | 44.80 | 41.20 | 41.20 | 41.20 | 8 |
| Feb 23, 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 9 |
| Feb 22, 2024 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | - |
| Feb 21, 2024 | 40.20 | 44.00 | 40.00 | 40.00 | 40.00 | 70 |
| Feb 20, 2024 | 40.40 | 43.60 | 40.40 | 43.00 | 43.00 | - |
| Feb 19, 2024 | 47.00 | 47.00 | 43.20 | 43.20 | 43.20 | 425 |
| Feb 16, 2024 | 44.00 | 44.00 | 39.80 | 44.00 | 44.00 | 152 |
| Feb 15, 2024 | 38.00 | 44.00 | 38.00 | 41.00 | 41.00 | 178 |
| Feb 14, 2024 | 36.60 | 41.60 | 36.60 | 40.60 | 40.60 | 255 |
| Feb 13, 2024 | 44.00 | 44.00 | 39.00 | 39.00 | 39.00 | 1,942 |
| Feb 12, 2024 | 49.00 | 49.60 | 40.00 | 45.00 | 45.00 | 1,881 |
| Feb 09, 2024 | 38.80 | 48.00 | 36.40 | 47.00 | 47.00 | 1,437 |
| Feb 08, 2024 | 33.20 | 41.40 | 33.20 | 41.40 | 41.40 | 916 |
| Feb 07, 2024 | 30.80 | 35.00 | 30.80 | 34.20 | 34.20 | 538 |
| Feb 06, 2024 | 30.40 | 33.40 | 30.40 | 32.60 | 32.60 | 19 |
| Feb 05, 2024 | 30.40 | 33.20 | 30.40 | 32.20 | 32.20 | 535 |
| Feb 02, 2024 | 31.20 | 33.00 | 31.20 | 32.20 | 32.20 | 100 |
| Feb 01, 2024 | 31.20 | 34.00 | 29.60 | 32.80 | 32.80 | 40 |
| Jan 31, 2024 | 30.40 | 33.00 | 30.40 | 33.00 | 33.00 | - |
| Jan 30, 2024 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | - |
| Jan 29, 2024 | 32.00 | 33.80 | 32.00 | 33.20 | 33.20 | 32 |
| Jan 26, 2024 | 32.80 | 35.00 | 31.00 | 33.60 | 33.60 | 6 |
| Jan 25, 2024 | 31.20 | 35.80 | 31.20 | 34.80 | 34.80 | 48 |
| Jan 24, 2024 | 30.20 | 34.60 | 30.20 | 33.00 | 33.00 | 660 |
| Jan 23, 2024 | 29.60 | 32.00 | 29.60 | 31.80 | 31.80 | 44 |
| Jan 22, 2024 | 31.80 | 31.80 | 30.00 | 31.00 | 31.00 | 95 |
| Jan 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Jan 18, 2024 | 29.20 | 31.80 | 29.20 | 31.80 | 31.80 | 43 |
| Jan 17, 2024 | 29.20 | 31.00 | 29.20 | 30.00 | 30.00 | 74 |
| Jan 16, 2024 | 29.20 | 31.00 | 29.20 | 30.80 | 30.80 | - |
| Jan 15, 2024 | 29.20 | 30.80 | 29.20 | 30.80 | 30.80 | - |
| Jan 12, 2024 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | - |
| Jan 11, 2024 | 29.60 | 31.40 | 29.60 | 31.20 | 31.20 | 10 |
| Jan 10, 2024 | 30.40 | 31.60 | 30.40 | 31.20 | 31.20 | - |
| Jan 09, 2024 | 29.40 | 32.20 | 29.40 | 32.20 | 32.20 | - |
| Jan 08, 2024 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 180 |
| Jan 05, 2024 | 29.00 | 30.60 | 29.00 | 30.60 | 30.60 | 10 |
| Jan 04, 2024 | 29.40 | 31.60 | 28.00 | 30.40 | 30.40 | 55 |
| Jan 03, 2024 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 100 |
| Jan 02, 2024 | 32.20 | 32.80 | 31.00 | 31.00 | 31.00 | 57 |
| Dec 29, 2023 | 29.80 | 32.20 | 28.40 | 31.80 | 31.80 | 100 |
| Dec 28, 2023 | 32.60 | 32.60 | 30.80 | 31.40 | 31.40 | 10 |
| Dec 27, 2023 | 31.20 | 32.20 | 28.20 | 31.00 | 31.00 | 1,000 |
| Dec 22, 2023 | 30.80 | 32.00 | 29.20 | 31.60 | 31.60 | 64 |
| Dec 21, 2023 | 30.60 | 34.60 | 30.60 | 32.60 | 32.60 | 145 |
| Dec 20, 2023 | 32.00 | 34.20 | 32.00 | 34.00 | 34.00 | 225 |
| Dec 19, 2023 | 33.40 | 33.80 | 33.00 | 33.00 | 33.00 | 110 |
| Dec 18, 2023 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 346 |
| Dec 15, 2023 | 33.00 | 34.80 | 33.00 | 34.80 | 34.80 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.