PetMed Express, Inc. (PQM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 02 May 2024 | 3.5900 | 3.8170 | 3.5900 | 3.8170 | 3.8170 | 100 |
| 30 Apr 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| 29 Apr 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 26 Apr 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 25 Apr 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 24 Apr 2024 | 3.8070 | 3.8310 | 3.8070 | 3.8310 | 3.8310 | - |
| 23 Apr 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 22 Apr 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 19 Apr 2024 | 3.7300 | 3.7550 | 3.7300 | 3.7550 | 3.7550 | - |
| 18 Apr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| 17 Apr 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 16 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 15 Apr 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 12 Apr 2024 | 3.7770 | 3.7990 | 3.7770 | 3.7990 | 3.7990 | - |
| 11 Apr 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 10 Apr 2024 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| 09 Apr 2024 | 4.1680 | 4.2690 | 4.1670 | 4.2690 | 4.2690 | 330 |
| 08 Apr 2024 | 4.1180 | 4.2900 | 4.1180 | 4.2900 | 4.2900 | 400 |
| 05 Apr 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 04 Apr 2024 | 4.3520 | 4.3560 | 4.3520 | 4.3560 | 4.3560 | - |
| 03 Apr 2024 | 4.3050 | 4.5070 | 4.2610 | 4.4780 | 4.4780 | 4,450 |
| 02 Apr 2024 | 4.4330 | 4.4690 | 4.3880 | 4.3880 | 4.3880 | 450 |
| 28 Mar 2024 | 4.3710 | 4.5140 | 4.3710 | 4.5140 | 4.5140 | - |
| 27 Mar 2024 | 4.3950 | 4.3950 | 4.3910 | 4.3910 | 4.3910 | - |
| 26 Mar 2024 | 4.3120 | 4.3200 | 4.3120 | 4.3200 | 4.3200 | - |
| 25 Mar 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| 22 Mar 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 21 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 20 Mar 2024 | 4.2760 | 4.4000 | 4.2760 | 4.4000 | 4.4000 | 500 |
| 19 Mar 2024 | 4.2740 | 4.2820 | 4.2740 | 4.2820 | 4.2820 | - |
| 18 Mar 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 15 Mar 2024 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
| 14 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 13 Mar 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 12 Mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 11 Mar 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| 08 Mar 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 07 Mar 2024 | 4.4420 | 4.4420 | 4.4000 | 4.4000 | 4.4000 | 175 |
| 06 Mar 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 05 Mar 2024 | 4.6060 | 4.6080 | 4.6060 | 4.6080 | 4.6080 | - |
| 04 Mar 2024 | 4.5230 | 4.5230 | 4.4930 | 4.4930 | 4.4930 | - |
| 01 Mar 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 29 Feb 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 28 Feb 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 27 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 26 Feb 2024 | 4.7260 | 4.7280 | 4.7260 | 4.7280 | 4.7280 | - |
| 23 Feb 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 22 Feb 2024 | 4.7080 | 4.7190 | 4.7080 | 4.7190 | 4.7190 | 17 |
| 21 Feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 20 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 19 Feb 2024 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | - |
| 16 Feb 2024 | 4.8540 | 4.8540 | 4.7670 | 4.7670 | 4.7670 | 140 |
| 15 Feb 2024 | 4.8290 | 4.9030 | 4.8280 | 4.9030 | 4.9030 | - |
| 14 Feb 2024 | 4.9080 | 4.9220 | 4.9080 | 4.9220 | 4.9220 | - |
| 13 Feb 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
| 12 Feb 2024 | 5.4380 | 5.4380 | 5.4380 | 5.4380 | 5.4380 | - |
| 09 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 08 Feb 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
| 07 Feb 2024 | 5.4680 | 5.4680 | 5.4680 | 5.4680 | 5.4680 | - |
| 06 Feb 2024 | 5.4920 | 5.4920 | 5.4920 | 5.4920 | 5.4920 | - |
| 05 Feb 2024 | 5.5480 | 5.5480 | 5.5480 | 5.5480 | 5.5480 | - |
| 02 Feb 2024 | 5.7480 | 5.7480 | 5.7480 | 5.7480 | 5.7480 | - |
| 01 Feb 2024 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | - |
| 31 Jan 2024 | 5.8020 | 5.8020 | 5.8020 | 5.8020 | 5.8020 | - |
| 30 Jan 2024 | 6.0880 | 6.0880 | 6.0880 | 6.0880 | 6.0880 | - |
| 29 Jan 2024 | 6.0980 | 6.0980 | 6.0980 | 6.0980 | 6.0980 | - |
| 26 Jan 2024 | 6.1780 | 6.1780 | 6.1780 | 6.1780 | 6.1780 | - |
| 25 Jan 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| 24 Jan 2024 | 6.3240 | 6.3240 | 6.3200 | 6.3200 | 6.3200 | - |
| 23 Jan 2024 | 6.3600 | 6.5620 | 6.3600 | 6.5620 | 6.5620 | 200 |
| 22 Jan 2024 | 6.1160 | 6.1160 | 6.1160 | 6.1160 | 6.1160 | - |
| 19 Jan 2024 | 6.2060 | 6.2060 | 6.1280 | 6.1280 | 6.1280 | - |
| 18 Jan 2024 | 6.2680 | 6.2680 | 6.2680 | 6.2680 | 6.2680 | - |
| 17 Jan 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 16 Jan 2024 | 6.4360 | 6.4360 | 6.4360 | 6.4360 | 6.4360 | - |
| 15 Jan 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | - |
| 12 Jan 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | - |
| 11 Jan 2024 | 6.4100 | 6.4460 | 6.4100 | 6.4460 | 6.4460 | - |
| 10 Jan 2024 | 6.5040 | 6.5400 | 6.5040 | 6.5400 | 6.5400 | - |
| 09 Jan 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 08 Jan 2024 | 6.5580 | 6.6000 | 6.5580 | 6.6000 | 6.6000 | 200 |
| 05 Jan 2024 | 6.4740 | 6.4740 | 6.4740 | 6.4740 | 6.4740 | - |
| 04 Jan 2024 | 6.6100 | 6.6100 | 6.5900 | 6.5900 | 6.5900 | - |
| 03 Jan 2024 | 6.8140 | 6.8140 | 6.8120 | 6.8120 | 6.8120 | - |
| 02 Jan 2024 | 6.7540 | 6.7540 | 6.7540 | 6.7540 | 6.7540 | - |
| 29 Dec 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 28 Dec 2023 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | - |
| 27 Dec 2023 | 6.6340 | 6.7320 | 6.6340 | 6.7060 | 6.7060 | 560 |
| 22 Dec 2023 | 6.7580 | 6.7580 | 6.7580 | 6.7580 | 6.7580 | - |
| 21 Dec 2023 | 6.6280 | 6.6280 | 6.6280 | 6.6280 | 6.6280 | - |
| 20 Dec 2023 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| 19 Dec 2023 | 6.5480 | 6.5480 | 6.5480 | 6.5480 | 6.5480 | - |
| 18 Dec 2023 | 6.6260 | 6.6260 | 6.6200 | 6.6200 | 6.6200 | 20 |
| 15 Dec 2023 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
| 14 Dec 2023 | 6.6900 | 7.0500 | 6.6900 | 7.0500 | 7.0500 | - |
| 13 Dec 2023 | 6.3140 | 6.3220 | 6.3140 | 6.3220 | 6.3220 | - |
| 12 Dec 2023 | 6.5380 | 6.5380 | 6.5380 | 6.5380 | 6.5380 | - |
| 11 Dec 2023 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| 08 Dec 2023 | 6.8520 | 6.8520 | 6.8140 | 6.8140 | 6.8140 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.