Pekabex S.A. (FRA:20W)
Germany · Delayed Price · Currency is EUR 1.600
-0.006 (-0.37%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:20W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | 10 |
| Oct 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.37% | - |
| Oct 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.00% | - |
| Oct 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.21% | - |
| Oct 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.39% | - |
| Oct 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.69% | - |
| Oct 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -12.32% | - |
| Oct 13, 2026 | 1.75 | 1.98 | 1.75 | 1.98 | 1.98 | 13.92% | 10 |
| Oct 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.13% | - |
| Oct 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78% | - |
| Oct 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.97% | - |
| Oct 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.77% | - |
| Oct 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.27% | - |
| Oct 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Oct 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Oct 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| Sep 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.25% | - |
| Sep 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.12% | - |
| Sep 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Sep 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.93% | - |
| Sep 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.32% | - |
| Sep 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Sep 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Sep 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.70% | - |
| Sep 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.72% | - |
| Sep 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.67% | - |
| Sep 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Sep 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.35% | - |
| Sep 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.52% | - |
| Sep 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.93% | - |
| Sep 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.15% | - |
| Sep 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Sep 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.34% | - |
| Sep 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.23% | - |
| Sep 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.11% | - |
| Aug 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.84% | - |
| Aug 28, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -3.02% | 400 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.33% | - |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.22% | - |
| Aug 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.55% | - |
| Aug 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Aug 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Aug 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.43% | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.22% | - |
| Aug 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Aug 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.23% | - |