Pinewood Technologies Group PLC (FRA:0PD0)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:0PD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Aug 25, 2026 | 4.52 | 5.20 | 4.52 | 5.20 | 5.20 | 0.97% | - |
| Aug 24, 2026 | 4.96 | 5.20 | 4.96 | 5.15 | 5.15 | 0.98% | - |
| Aug 21, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | -0.97% | - |
| Aug 20, 2026 | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | 5.97% | - |
| Aug 19, 2026 | 4.28 | 4.86 | 4.28 | 4.86 | 4.86 | -0.82% | - |
| Aug 18, 2026 | 4.66 | 4.96 | 4.66 | 4.90 | 4.90 | -0.41% | - |
| Aug 17, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | -1.60% | - |
| Aug 14, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -0.99% | - |
| Aug 13, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.41% | - |
| Aug 12, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 0.81% | - |
| Aug 11, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | - | - |
| Aug 10, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | - | - |
| Aug 7, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | - | - |
| Aug 6, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | -0.40% | - |
| Aug 5, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 2,475 |
| Aug 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 25 |
| Aug 3, 2026 | 4.86 | 4.94 | 4.86 | 4.90 | 4.90 | -0.81% | - |
| Jul 31, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 30, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | - |
| Jul 29, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jul 28, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | 2.07% | - |
| Jul 27, 2026 | 4.20 | 4.92 | 4.20 | 4.82 | 4.82 | 32.42% | - |
| Jul 24, 2026 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -0.55% | - |
| Jul 23, 2026 | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | - |
| Jul 22, 2026 | 3.58 | 3.64 | 3.52 | 3.64 | 3.64 | 3.41% | - |
| Jul 21, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jul 20, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 17, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 4.79% | - |
| Jul 15, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -2.34% | - |
| Jul 14, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 13, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Jul 10, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | 1.14% | - |
| Jul 9, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 2.33% | - |
| Jul 8, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -1.71% | - |
| Jul 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jul 6, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Jul 3, 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.73% | - |
| Jul 2, 2026 | 3.40 | 3.46 | 3.30 | 3.46 | 3.46 | 5.49% | - |
| Jul 1, 2026 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 1.86% | - |
| Jun 30, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | 1,615 |
| Jun 29, 2026 | 3.08 | 3.14 | 3.06 | 3.14 | 3.14 | 6.08% | - |
| Jun 26, 2026 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -6.92% | - |
| Jun 25, 2026 | 2.98 | 3.22 | 2.98 | 3.18 | 3.18 | 9.66% | 1,572 |
| Jun 24, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jun 23, 2026 | 2.88 | 2.96 | 2.80 | 2.96 | 2.96 | 2.78% | - |
| Jun 22, 2026 | 2.82 | 2.88 | 2.80 | 2.88 | 2.88 | 2.86% | - |
| Jun 19, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Jun 18, 2026 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -4.08% | - |