Frankfurt - Delayed Quote
EUR
Pacific Metals Co., Ltd. (PYV.F)
12.20
-0.20
(-1.61%)
At close: October 30 at 9:50:48 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.30
12.30
12.20
12.20
12.20
-
Oct 29, 2026
12.40
12.40
12.40
12.40
12.40
-
Oct 28, 2026
12.40
12.40
12.40
12.40
12.40
-
Oct 27, 2026
12.30
12.30
12.30
12.30
12.30
-
Oct 26, 2026
12.20
12.20
12.20
12.20
12.20
-
Oct 23, 2026
12.20
12.30
12.20
12.30
12.30
-
Oct 22, 2026
12.30
12.30
12.30
12.30
12.30
-
Oct 21, 2026
12.40
12.40
12.40
12.40
12.40
-
Oct 20, 2026
12.30
12.40
12.30
12.40
12.40
30
Oct 19, 2026
12.70
12.70
12.70
12.70
12.70
-
Oct 16, 2026
12.80
12.80
12.40
12.40
12.40
-
Oct 15, 2026
12.60
12.60
12.60
12.60
12.60
-
Oct 14, 2026
13.00
13.00
13.00
13.00
13.00
-
Oct 13, 2026
13.30
13.30
13.30
13.30
13.30
-
Oct 12, 2026
12.90
13.00
12.90
13.00
13.00
-
Oct 9, 2026
12.90
12.90
12.90
12.90
12.90
-
Oct 8, 2026
13.20
13.20
13.20
13.20
13.20
-
Oct 7, 2026
13.80
13.80
13.80
13.80
13.80
-
Oct 6, 2026
13.80
13.80
13.80
13.80
13.80
-
Oct 5, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 2, 2026
14.00
14.40
14.00
14.40
14.40
-
Oct 1, 2026
14.40
14.40
14.40
14.40
14.40
-
Sep 30, 2026
14.60
14.60
14.60
14.60
14.60
-
Sep 29, 2026
0.36834854
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.10
14.10
14.10
14.10
14.10
-
Sep 28, 2026
14.60
14.70
14.60
14.70
-50.30
-
Sep 25, 2026
14.60
14.90
14.60
14.90
-50.98
-
Sep 24, 2026
14.50
14.60
14.50
14.60
-49.96
-
Sep 23, 2026
14.60
14.60
14.50
14.50
-49.62
-
Sep 22, 2026
14.50
14.60
14.50
14.60
-49.96
-
Sep 21, 2026
14.50
14.50
14.50
14.50
-49.62
-
Sep 18, 2026
14.50
14.50
14.40
14.40
-49.27
-
Sep 17, 2026
14.60
14.80
14.60
14.80
-50.64
-
Sep 16, 2026
14.60
14.60
14.60
14.60
-49.96
-
Sep 15, 2026
14.40
14.40
14.40
14.40
-49.27
-
Sep 14, 2026
14.60
14.60
14.60
14.60
-49.96
-
Sep 11, 2026
14.40
14.50
14.40
14.50
-49.62
-
Sep 10, 2026
14.80
14.80
14.80
14.80
-50.64
-
Sep 9, 2026
14.50
14.50
14.30
14.30
-48.93
-
Sep 8, 2026
14.00
14.00
13.90
13.90
-47.56
-
Sep 7, 2026
13.90
14.10
13.90
14.10
-48.25
-
Sep 4, 2026
13.80
14.00
13.80
14.00
-47.90
-
Sep 3, 2026
14.30
14.30
14.30
14.30
-48.93
-
Sep 2, 2026
13.60
13.60
13.60
13.60
-46.54
-
Sep 1, 2026
14.00
14.00
14.00
14.00
-47.90
-
Aug 31, 2026
14.10
14.10
13.90
13.90
-47.56
-
Aug 28, 2026
14.10
14.10
14.00
14.00
-47.90
-
Aug 27, 2026
14.20
14.20
14.10
14.10
-48.25
-
Aug 26, 2026
14.60
14.60
14.60
14.60
-49.96
-
Aug 25, 2026
14.00
14.00
14.00
14.00
-47.90
-
Aug 24, 2026
14.00
14.00
14.00
14.00
-47.90
-
Aug 21, 2026
13.80
13.80
13.80
13.80
-47.22
-
Aug 20, 2026
14.10
14.10
14.10
14.10
-48.25
-
Aug 19, 2026
13.70
13.70
13.70
13.70
-46.88
-
Aug 18, 2026
14.00
14.00
14.00
14.00
-47.90
-
Aug 17, 2026
14.10
14.10
14.00
14.00
-47.90
-
Aug 14, 2026
14.30
14.30
14.30
14.30
-48.93
-
Aug 13, 2026
14.10
14.10
14.10
14.10
-48.25
-
Aug 12, 2026
14.10
14.10
14.10
14.10
-48.25
-
Aug 11, 2026
14.40
14.40
14.40
14.40
-49.27
-
Aug 10, 2026
14.40
14.40
14.30
14.30
-48.93
-
Aug 7, 2026
13.70
13.70
13.70
13.70
-46.88
-
Aug 6, 2026
13.60
13.60
13.60
13.60
-46.54
-
Aug 5, 2026
13.70
13.70
13.70
13.70
-46.88
-
Aug 4, 2026
13.40
13.70
13.40
13.70
-46.88
-
Aug 3, 2026
13.10
13.10
13.10
13.10
-44.83
-
Jul 31, 2026
13.10
13.10
12.90
12.90
-44.14
-
Jul 30, 2026
12.40
12.40
12.40
12.40
-42.43
-
Jul 29, 2026
12.30
12.30
12.30
12.30
-42.09
-
Jul 28, 2026
12.40
12.40
12.40
12.40
-42.43
-
Jul 27, 2026
12.60
12.60
12.60
12.60
-43.11
-
Jul 24, 2026
12.10
12.10
12.10
12.10
-41.40
-
Jul 23, 2026
12.20
12.20
12.00
12.00
-41.06
250
Jul 22, 2026
12.10
12.10
12.10
12.10
-41.40
-
Jul 21, 2026
12.10
12.10
12.10
12.10
-41.40
-
Jul 20, 2026
12.20
12.20
12.20
12.20
-41.75
-
Jul 17, 2026
11.90
12.10
11.90
12.10
-41.40
-
Jul 16, 2026
12.10
12.10
12.10
12.10
-41.40
-
Jul 15, 2026
12.00
12.00
12.00
12.00
-41.06
-
Jul 14, 2026
12.00
12.00
12.00
12.00
-41.06
-
Jul 13, 2026
11.90
11.90
11.90
11.90
-40.72
-
Jul 10, 2026
11.90
12.00
11.90
12.00
-41.06
-
Jul 9, 2026
11.60
11.60
11.60
11.60
-39.69
-
Jul 8, 2026
11.70
11.80
11.70
11.80
-40.38
-
Jul 7, 2026
12.00
12.00
12.00
12.00
-41.06
-
Jul 6, 2026
12.40
12.40
12.40
12.40
-42.43
-
Jul 3, 2026
12.20
12.20
12.20
12.20
-41.75
-
Jul 2, 2026
12.10
12.10
12.10
12.10
-41.40
-
Jul 1, 2026
11.70
11.70
11.70
11.70
-40.03
-
Jun 30, 2026
11.50
11.50
11.50
11.50
-39.35
-
Jun 29, 2026
11.40
11.60
11.40
11.60
-39.69
-
Jun 26, 2026
11.40
11.40
11.40
11.40
-39.01
-
Jun 25, 2026
11.60
11.60
11.60
11.60
-39.69
-
Jun 24, 2026
11.70
11.70
11.70
11.70
-40.03
-
Jun 23, 2026
11.80
11.80
11.80
11.80
-40.38
-
Jun 22, 2026
12.20
12.30
12.20
12.30
-42.09
-
Jun 19, 2026
11.90
11.90
11.90
11.90
-40.72
-
Jun 18, 2026
12.10
12.20
12.10
12.20
-41.75
-
Jun 17, 2026
12.00
12.00
12.00
12.00
-41.06
-
Jun 16, 2026
11.90
11.90
11.90
11.90
-40.72
-
Jun 15, 2026
12.20
12.30
12.20
12.30
-42.09
-
Jun 12, 2026
11.50
11.50
11.50
11.50
-39.35
-
Jun 11, 2026
11.10
11.10
11.10
11.10
-37.98
-
Jun 10, 2026
11.20
11.20
11.20
11.20
-38.32
-
Jun 9, 2026
11.40
11.40
11.10
11.10
-37.98
-
Jun 8, 2026
11.50
11.90
11.50
11.90
-40.72
-
Jun 5, 2026
12.00
12.00
11.60
11.60
-39.69
-
Jun 4, 2026
12.20
12.20
12.20
12.20
-41.75
-
Jun 3, 2026
12.30
12.30
12.20
12.20
-41.75
-
Jun 2, 2026
11.70
11.80
11.70
11.80
-40.38
-
Jun 1, 2026
11.80
11.80
11.80
11.80
-40.38
-
May 29, 2026
12.20
12.20
12.10
12.10
-41.40
-
May 28, 2026
11.80
12.00
11.80
12.00
-41.06
-
May 27, 2026
12.10
12.10
12.10
12.10
-41.40
-
May 26, 2026
12.10
12.30
12.10
12.30
-42.09
-
May 25, 2026
11.70
11.70
11.70
11.70
-40.03
-
May 22, 2026
11.40
11.40
11.20
11.20
-38.32
-
May 21, 2026
11.50
11.50
11.50
11.50
-39.35
-
May 20, 2026
11.20
11.60
11.20
11.60
-39.69
-
May 19, 2026
11.60
11.60
11.60
11.60
-39.69
-
May 18, 2026
11.90
12.00
11.90
12.00
-41.06
-
May 15, 2026
12.60
12.80
12.60
12.80
-43.80
-
May 14, 2026
12.60
12.60
12.60
12.60
-43.11
-
May 13, 2026
12.90
12.90
12.90
12.90
-44.14
-
May 12, 2026
12.70
12.70
12.60
12.60
-43.11
132
May 11, 2026
14.00
14.10
14.00
14.10
-48.25
-
May 8, 2026
14.00
14.20
14.00
14.20
-48.59
-
May 7, 2026
14.00
14.60
14.00
14.60
-49.96
250
May 6, 2026
13.80
13.80
13.80
13.80
-47.22
-
May 5, 2026
13.80
13.80
13.70
13.70
-46.88
-
May 4, 2026
13.60
13.70
13.60
13.70
-46.88
-
Apr 30, 2026
13.20
13.50
13.20
13.50
-46.19
-
Apr 29, 2026
13.70
13.70
13.70
13.70
-46.88
-
Apr 28, 2026
13.30
13.60
13.30
13.60
-46.54
-
Apr 27, 2026
12.60
12.60
12.60
12.60
-43.11
-
Apr 24, 2026
12.80
12.80
12.80
12.80
-43.80
-
Apr 23, 2026
12.90
12.90
12.80
12.80
-43.80
-
Apr 22, 2026
12.90
13.10
12.90
13.00
-44.48
100
Apr 21, 2026
13.30
13.30
13.10
13.10
-44.83
-
Apr 20, 2026
13.20
13.20
13.20
13.20
-45.17
-
Apr 17, 2026
13.40
13.80
13.40
13.80
-47.22
-
Apr 16, 2026
14.20
14.20
14.10
14.10
-48.25
-
Apr 15, 2026
13.80
13.80
13.80
13.80
-47.22
-
Apr 14, 2026
13.90
14.10
13.90
14.10
-48.25
-
Apr 13, 2026
13.60
14.50
13.60
14.50
-49.62
5
Apr 10, 2026
14.00
14.00
14.00
14.00
-47.90
-
Apr 9, 2026
14.30
14.30
14.20
14.20
-48.59
-
Apr 8, 2026
15.00
15.00
15.00
15.00
-51.33
-
Apr 7, 2026
14.00
14.10
14.00
14.10
-48.25
-
Apr 2, 2026
14.10
14.20
14.10
14.20
-48.59
-
Apr 1, 2026
14.70
14.70
14.70
14.70
-50.30
-
Mar 31, 2026
14.10
14.50
14.10
14.50
-49.62
-
Mar 30, 2026
0.42501754
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
14.40
14.40
14.30
14.30
-48.93
-
Mar 27, 2026
15.00
15.00
15.00
15.00
205.31
-
Mar 26, 2026
14.60
14.60
14.40
14.40
197.09
-
Mar 25, 2026
14.90
15.00
14.90
15.00
205.31
-
Mar 24, 2026
14.50
15.10
14.50
14.70
201.20
15
Mar 23, 2026
14.10
14.70
13.90
13.90
190.25
40
Mar 20, 2026
15.50
15.50
15.40
15.40
210.78
90
Mar 19, 2026
15.50
15.50
15.50
15.50
212.15
-
Mar 18, 2026
16.80
16.80
16.30
16.30
223.10
-
Mar 17, 2026
16.80
16.80
16.20
16.20
221.73
12
Mar 16, 2026
16.40
16.60
16.40
16.60
227.21
-
Mar 13, 2026
16.40
16.40
16.40
16.40
224.47
-
Mar 12, 2026
16.40
16.40
16.20
16.20
221.73
-
Mar 11, 2026
17.30
17.30
17.10
17.10
234.05
-
Mar 10, 2026
16.20
16.50
16.20
16.50
225.84
-
Mar 9, 2026
15.40
15.90
15.40
15.90
217.62
-
Mar 6, 2026
16.70
16.70
16.20
16.20
221.73
-
Mar 5, 2026
17.30
17.30
16.90
16.90
231.31
-
Mar 4, 2026
16.50
17.00
16.50
17.00
232.68
-
Mar 3, 2026
18.40
18.40
17.90
17.90
245.00
-
Mar 2, 2026
20.40
20.40
20.40
20.40
279.22
-
Feb 27, 2026
20.40
20.40
20.40
20.40
279.22
-
Feb 26, 2026
18.20
18.20
18.10
18.10
247.74
-
Feb 25, 2026
17.30
17.50
17.30
17.50
239.52
-
Feb 24, 2026
17.30
17.40
17.30
17.40
238.16
-
Feb 23, 2026
16.40
16.40
16.40
16.40
224.47
-
Feb 20, 2026
16.30
16.30
16.20
16.20
221.73
-
Feb 19, 2026
16.30
16.30
16.20
16.20
221.73
-
Feb 18, 2026
16.30
16.30
16.30
16.30
223.10
-
Feb 17, 2026
16.10
16.20
16.10
16.20
221.73
-
Feb 16, 2026
16.50
16.50
16.40
16.40
224.47
-
Feb 13, 2026
16.20
16.40
16.20
16.40
224.47
-
Feb 12, 2026
17.40
17.40
17.20
17.20
235.42
-
Feb 11, 2026
15.50
15.60
15.50
15.60
213.52
-
Feb 10, 2026
15.20
15.40
15.20
15.40
210.78
-
Feb 9, 2026
15.00
15.30
15.00
15.30
209.41
-
Feb 6, 2026
15.30
15.90
15.30
15.90
217.62
-
Feb 5, 2026
15.60
15.60
15.60
15.60
213.52
-
Feb 4, 2026
16.70
16.80
16.70
16.80
229.94
-
Feb 3, 2026
15.90
15.90
15.90
15.90
217.62
-
Feb 2, 2026
15.70
16.00
15.70
16.00
218.99
-
Jan 30, 2026
15.60
15.60
15.60
15.60
213.52
-
Jan 29, 2026
16.10
16.10
16.10
16.10
220.36
-
Jan 28, 2026
15.90
15.90
15.90
15.90
217.62
-
Jan 27, 2026
15.40
15.40
15.30
15.30
209.41
-
Jan 26, 2026
15.60
15.60
15.50
15.50
212.15
-
Jan 23, 2026
15.20
15.20
15.20
15.20
208.04
-
Jan 22, 2026
15.10
15.10
15.10
15.10
206.67
-
Jan 21, 2026
14.70
15.20
14.70
15.20
208.04
-
Jan 20, 2026
15.20
15.20
15.00
15.00
205.31
-
Jan 19, 2026
15.50
15.50
15.50
15.50
212.15
-
Jan 16, 2026
15.40
15.40
15.40
15.40
210.78
-
Jan 15, 2026
15.90
15.90
15.90
15.90
217.62
-
Jan 14, 2026
15.70
16.00
15.60
15.60
213.52
1,000
Jan 13, 2026
15.40
15.60
15.40
15.60
213.52
-
Jan 12, 2026
14.50
15.20
14.50
14.90
203.94
80
Jan 9, 2026
14.10
14.50
14.10
14.50
198.46
-
Jan 8, 2026
14.50
14.60
14.50
14.60
199.83
-
Jan 7, 2026
13.60
13.60
13.60
13.60
186.14
-
Jan 6, 2026
12.90
13.00
12.90
13.00
177.93
-
Jan 5, 2026
12.30
12.40
12.30
12.40
169.72
-
Jan 2, 2026
12.10
12.20
12.10
12.20
166.98
-
Dec 30, 2025
12.00
12.10
12.00
12.10
165.61
-
Dec 29, 2025
11.90
11.90
11.90
11.90
162.88
-
Dec 23, 2025
11.30
11.30
11.30
11.30
154.66
-
Dec 22, 2025
11.10
11.10
11.10
11.10
151.93
-
Dec 19, 2025
11.20
11.30
11.20
11.30
154.66
-
Dec 18, 2025
11.10
11.20
11.10
11.20
153.30
-
Dec 17, 2025
10.90
11.00
10.90
11.00
150.56
-
Dec 16, 2025
11.40
11.80
11.40
11.40
156.03
90
Dec 15, 2025
11.90
11.90
11.60
11.60
158.77
-
Dec 12, 2025
11.90
11.90
11.70
11.70
160.14
-
Dec 11, 2025
12.00
12.00
11.80
11.80
161.51
-
Dec 10, 2025
12.30
12.30
12.00
12.00
164.24
-
Dec 9, 2025
12.30
12.30
12.30
12.30
168.35
-
Dec 8, 2025
12.60
12.60
12.50
12.50
171.09
-
Dec 5, 2025
12.50
12.50
12.50
12.50
171.09
-
Dec 4, 2025
12.50
12.50
12.50
12.50
171.09
-
Dec 3, 2025
12.40
12.40
12.40
12.40
169.72
-
Dec 2, 2025
12.40
12.50
12.40
12.50
171.09
-
Dec 1, 2025
12.90
12.90
12.90
12.90
176.56
-
Nov 28, 2025
13.60
13.70
13.60
13.70
187.51
-
Nov 27, 2025
12.80
12.80
12.70
12.70
173.83
-
Nov 26, 2025
12.70
12.80
12.70
12.80
175.19
-
Nov 25, 2025
12.20
12.30
12.20
12.30
168.35
-
Nov 24, 2025
12.50
12.50
12.50
12.50
171.09
-
Nov 21, 2025
12.40
12.60
12.40
12.60
172.46
-
Nov 20, 2025
12.60
12.90
12.20
12.20
166.98
10
Nov 19, 2025
12.00
12.10
12.00
12.10
165.61
-
Nov 18, 2025
11.80
11.90
11.80
11.90
162.88
-
Nov 17, 2025
12.30
12.30
12.10
12.10
165.61
-
Nov 14, 2025
12.20
12.20
12.20
12.20
166.98
-
Nov 13, 2025
12.40
12.40
12.10
12.10
165.61
-
Nov 12, 2025
12.00
12.00
12.00
12.00
164.24
-
Nov 11, 2025
11.70
11.70
11.70
11.70
160.14
-
Nov 10, 2025
12.00
12.00
11.70
11.70
160.14
-
Nov 7, 2025
11.50
11.50
11.50
11.50
157.40
-
Nov 6, 2025
12.00
12.00
11.90
11.90
162.88
-
Nov 5, 2025
12.00
12.00
12.00
12.00
164.24
-
Nov 4, 2025
12.00
12.00
12.00
12.00
164.24
-
Nov 3, 2025
11.20
11.30
11.20
11.30
154.66
-
Oct 31, 2025
11.20
11.20
11.20
11.20
153.30
-
Oct 30, 2025
11.10
11.10
11.10
11.10
151.93
-
