Pearson plc (ETR:PES)
Germany flag Germany · Delayed Price · Currency is EUR
12.97
-0.04 (-0.27%)
Aug 7, 2025, 7:51 AM CET

Pactiv Evergreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202513.0113.0912.9312.9712.97-0.23%17,940
Aug 4, 202513.0713.0712.9913.0013.00-0.76%13,997
Aug 1, 202512.9813.1512.9813.1013.104.97%13,844
Jul 31, 202512.5012.5512.4812.4812.480.40%13,355
Jul 30, 202512.4912.5212.4312.4312.430.81%1,459
Jul 29, 202512.3612.3612.3312.3312.330.57%840
Jul 28, 202512.2712.2712.2212.2612.260.57%5,194
Jul 25, 202512.1512.1912.1512.1912.190.16%3,235
Jul 24, 202512.1712.1712.1712.1712.17-0.98%3,518
Jul 23, 202512.2912.2912.2912.2912.290.49%3,518
Jul 22, 202512.2312.2312.2312.2312.230.58%-
Jul 21, 202512.1712.1712.1612.1612.16-0.49%3,518
Jul 18, 202512.2212.2212.2212.2212.22-0.65%2,611
Jul 17, 202512.2512.3512.2512.3012.301.07%2,611
Jul 16, 202512.3312.3312.1712.1712.17-0.73%501
Jul 15, 202512.2612.2612.2612.2612.260.08%2,700
Jul 14, 202512.2512.2512.2512.2512.25-0.24%2,700
Jul 11, 202512.2812.2812.2812.2812.28-0.81%2,700
Jul 10, 202512.3812.3812.3812.3812.380.49%2,700
Jul 9, 202512.3212.3212.3212.3212.32-1.20%2,700
Jul 8, 202512.4712.4712.4712.4712.47-0.56%2,700
Jul 7, 202512.5412.5412.5412.5412.54-0.79%2,700
Jul 4, 202512.6412.6412.6412.6412.64--
Jul 3, 202512.6512.6812.6412.6412.641.44%2,700
Jul 2, 202512.4212.4612.4212.4612.46-2.50%500
Jul 1, 202512.7812.7812.7812.7812.781.19%250
Jun 30, 202512.6312.6312.6312.6312.63-0.63%250
Jun 27, 202512.7412.7412.7112.7112.711.68%250
Jun 26, 202512.5012.5012.5012.5012.500.64%846
Jun 25, 202512.4212.4212.4212.4212.42-1.11%846
Jun 24, 202512.5612.5612.5612.5612.560.08%846
Jun 23, 202512.5712.5712.5012.5512.55-1.41%846
Jun 20, 202512.7312.7312.7312.7312.730.63%5,100
Jun 19, 202512.6512.6512.6512.6512.65-0.08%-
Jun 18, 202512.6612.6612.6612.6612.660.80%797
Jun 17, 202512.5612.5612.5612.5612.56-0.95%797
Jun 16, 202512.6812.6812.6812.6812.680.24%797
Jun 13, 202512.6512.6512.6512.6512.65-0.78%797
Jun 12, 202512.7512.7512.7512.7512.75-1.39%797
Jun 11, 202512.9312.9312.9312.9312.93-0.08%797
Jun 10, 202512.9412.9412.9412.9412.94-0.99%-
Jun 9, 202513.0713.0713.0713.0713.07-0.53%797
Jun 6, 202513.1513.1513.1413.1413.14-1.05%797
Jun 5, 202513.1713.2813.1713.2813.28-4.94%800
Jun 4, 202513.9713.9713.9713.9713.97--
Jun 3, 202513.9713.9713.9713.9713.97--
Jun 2, 202513.9713.9713.9713.9713.97-0.57%286
May 30, 202514.0514.0514.0514.0514.05-0.85%-
May 29, 202514.2114.2114.1714.1714.17-1.25%286
May 28, 202514.3814.3814.3514.3514.35-1.17%11