Pennon Group Plc (FRA:3PN)
Germany · Delayed Price · Currency is EUR 6.36
+0.03 (0.47%)
At close: Jan 9, 2026
Pennon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.47% | - |
| Jan 8, 2026 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | 0.88% | 1,000 |
| Jan 7, 2026 | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | 1.37% | 3,300 |
| Jan 6, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.98% | 90 |
| Jan 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.32% | - |
| Jan 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.08% | - |
| Dec 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.42% | - |
| Dec 29, 2025 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | - | 1,300 |
| Dec 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Dec 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.33% | - |
| Dec 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Dec 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.42% | - |
| Dec 17, 2025 | 5.84 | 5.96 | 5.84 | 5.96 | 5.96 | 1.02% | 150 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.43% | - |
| Dec 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.43% | - |
| Dec 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.42% | - |
| Dec 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -3.18% | - |
| Dec 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 160 |
| Dec 9, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.65% | - |
| Dec 8, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.16% | - |
| Dec 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.80% | - |
| Dec 4, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.14% | - |
| Dec 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.83% | - |
| Dec 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.24% | - |
| Dec 1, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.11% | - |
| Nov 28, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.37% | - |
| Nov 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.97% | - |
| Nov 26, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.12% | - |
| Nov 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.69% | - |
| Nov 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 4.23% | - |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.51% | - |
| Nov 20, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.62% | - |
| Nov 19, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.70% | - |
| Nov 18, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.33% | - |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Nov 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 170 |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.11% | - |
| Nov 12, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.60% | - |
| Nov 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.69% | - |
| Nov 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.76% | - |
| Nov 7, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Nov 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.20% | - |
| Nov 5, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.29% | - |
| Nov 4, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -4.21% | - |
| Nov 3, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.17% | - |
| Oct 31, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.74% | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.99% | - |
| Oct 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.06% | - |
| Oct 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.08% | - |