Pekabex S.A. (FRA:20W)
Germany · Delayed Price · Currency is EUR 2.430
-0.010 (-0.41%)
Last updated: Dec 22, 2025, 8:12 AM CET
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.79% | - |
| Dec 18, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 5.91% | - |
| Dec 17, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.42% | - |
| Dec 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Dec 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 11, 2025 | 2.50 | 2.50 | 2.32 | 2.32 | 2.32 | -8.30% | 200 |
| Dec 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.78% | - |
| Dec 9, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.41% | - |
| Dec 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.12% | - |
| Dec 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -9.49% | - |
| Dec 4, 2025 | 2.74 | 2.95 | 2.74 | 2.95 | 2.95 | 7.27% | 31 |
| Dec 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.08% | - |
| Dec 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.77% | - |
| Dec 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.35% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.08% | - |
| Nov 27, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.11% | - |
| Nov 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.71% | - |
| Nov 25, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.35% | - |
| Nov 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -11.53% | - |
| Nov 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.62% | - |
| Nov 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Nov 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Nov 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Nov 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Nov 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Nov 13, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Nov 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Nov 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Nov 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Nov 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Nov 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | - |
| Nov 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Oct 31, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Oct 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| Oct 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | - |
| Oct 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | - |
| Oct 23, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% | - |
| Oct 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Oct 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.70% | - |
| Oct 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | - |
| Oct 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.74% | - |
| Oct 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Oct 15, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Oct 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | - |
| Oct 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |