Pantaflix AG (PAL.DE)
1.22
-0.01 (-0.81%)
At close: Mar 12, 2025, 9:02 AM
PAL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 0.00 | 0.00% | 3,000 |
| Mar 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 3,000 |
| Mar 10, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 0.01 | 0.82% | 3,000 |
| Mar 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 500 |
| Mar 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.03 | 2.52% | 500 |
| Mar 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | -0.03 | -2.46% | 500 |
| Mar 4, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | -0.02 | -1.61% | 500 |
| Mar 3, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | -0.05 | -3.88% | 3,634 |
| Feb 28, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 0.09 | 7.50% | 3,634 |
| Feb 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | -0.01 | -0.83% | 3,994 |
| Feb 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 0.03 | 2.54% | 3,994 |
| Feb 25, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | -0.09 | -7.09% | 3,994 |
| Feb 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 0.01 | 0.79% | 6,500 |
| Feb 21, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 0.02 | 1.61% | 4,000 |
| Feb 20, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 0.02 | 1.64% | 1,320 |
| Feb 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 1,547 |
| Feb 18, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 0.06 | 5.17% | 1,547 |
| Feb 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 1,000 |
| Feb 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 1,000 |
| Feb 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 1,000 |
| Feb 12, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | -0.03 | -2.52% | 1,000 |
| Feb 11, 2025 | 1.22 | 1.22 | 1.16 | 1.19 | 0.00 | 0.00% | 3,777 |
| Feb 10, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 0.01 | 0.85% | 110 |
| Feb 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 0.00% | 2,000 |
| Feb 6, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 0.03 | 2.61% | 2,000 |
| Feb 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 50 |
| Feb 4, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 0.00 | 0.00% | 50 |
| Feb 3, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | -0.03 | -2.54% | 7,000 |
| Jan 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 0.00% | 5,050 |
| Jan 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 0.00% | 5,050 |
| Jan 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | -0.04 | -3.28% | 5,050 |
| Jan 28, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | -0.08 | -6.15% | 2,500 |
| Jan 27, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 0.01 | 0.78% | 1,385 |
| Jan 24, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 0.01 | 0.78% | 500 |
| Jan 23, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 0.08 | 6.67% | 15,815 |
| Jan 22, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00% | 500 |
| Jan 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 286 |
| Jan 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 286 |
| Jan 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 286 |
| Jan 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 286 |
| Jan 15, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00% | 286 |
| Jan 14, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00% | 1,000 |
| Jan 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | -0.02 | -1.64% | 186 |
| Jan 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 186 |
| Jan 9, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 0.01 | 0.83% | 186 |
| Jan 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00% | 2,754 |
| Jan 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 0.01 | 0.83% | 2,754 |
| Jan 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 2,754 |
| Jan 3, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | -0.02 | -1.64% | 2,754 |
| Jan 2, 2025 | 1.16 | 1.22 | 1.12 | 1.22 | 0.05 | 4.27% | 11,065 |