Pekabex S.A. (FRA:20W)
Germany · Delayed Price · Currency is EUR 2.820
+0.030 (1.08%)
Last updated: Nov 28, 2025, 8:07 AM CET
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Oct 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Oct 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | - |
| Oct 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.21% | - |
| Oct 2, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Oct 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Sep 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | - |
| Sep 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Sep 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Sep 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |