Pennon Group Plc (FRA:3PN)
Germany · Delayed Price · Currency is EUR 6.38
+0.05 (0.79%)
Last updated: Jan 28, 2026, 8:07 AM CET
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.85% | - |
| Jan 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.18% | - |
| Jan 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.27 | 0.79% | - |
| Jan 27, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | -0.08% | - |
| Jan 26, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | -0.39% | - |
| Jan 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.25 | 0.79% | - |
| Jan 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | -0.86% | - |
| Jan 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.25 | -0.70% | - |
| Jan 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.30 | 2.81% | - |
| Jan 19, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | 0.48% | - |
| Jan 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | 1.22% | - |
| Jan 15, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.02 | 1.41% | - |
| Jan 14, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.94 | -1.95% | - |
| Jan 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.06 | -2.30% | - |
| Jan 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | -0.79% | - |
| Jan 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.25 | 0.47% | - |
| Jan 8, 2026 | 6.29 | 6.33 | 6.29 | 6.33 | 6.22 | 0.88% | 1,000 |
| Jan 7, 2026 | 6.31 | 6.31 | 6.27 | 6.27 | 6.16 | 1.37% | 3,300 |
| Jan 6, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.08 | 0.98% | 90 |
| Jan 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.02 | 1.32% | - |
| Jan 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | -0.08% | - |
| Dec 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | 1.42% | - |
| Dec 29, 2025 | 5.99 | 5.99 | 5.97 | 5.97 | 5.86 | - | 1,300 |
| Dec 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.86 | - | - |
| Dec 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.86 | -0.33% | - |
| Dec 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.88 | - | - |
| Dec 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.88 | 0.42% | - |
| Dec 17, 2025 | 5.84 | 5.96 | 5.84 | 5.96 | 5.86 | 1.02% | 150 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 0.43% | - |
| Dec 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.78 | -1.43% | - |
| Dec 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | 0.42% | - |
| Dec 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | -3.18% | - |
| Dec 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | - | 160 |
| Dec 9, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | -0.65% | - |
| Dec 8, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | -0.16% | - |
| Dec 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | -0.80% | - |
| Dec 4, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | 1.14% | - |
| Dec 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.06 | -1.83% | - |
| Dec 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.17 | 0.24% | - |
| Dec 1, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | -1.11% | - |
| Nov 28, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | 4.37% | - |
| Nov 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.96 | 2.97% | - |
| Nov 26, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.79 | 1.12% | - |
| Nov 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | 0.69% | - |
| Nov 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | 4.23% | - |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | -1.51% | - |
| Nov 20, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.54 | -0.62% | - |
| Nov 19, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.57 | 1.70% | - |
| Nov 18, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.48 | -1.33% | - |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | -2.59% | - |