Pennon Group Plc (FRA:3PN)
Germany · Delayed Price · Currency is EUR 6.02
+0.02 (0.42%)
At close: Mar 27, 2026
FRA:3PN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.42% | - |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.15% | - |
| Mar 25, 2026 | 5.92 | 6.07 | 5.92 | 6.07 | 6.07 | 2.36% | 500 |
| Mar 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.46% | - |
| Mar 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.26% | 170 |
| Mar 20, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.48% | - |
| Mar 19, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -3.62% | - |
| Mar 18, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.80% | - |
| Mar 17, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.39% | - |
| Mar 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.23% | - |
| Mar 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.74% | - |
| Mar 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.32% | - |
| Mar 11, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.40% | - |
| Mar 10, 2026 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | 1.04% | 500 |
| Mar 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.18% | - |
| Mar 6, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.13% | - |
| Mar 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.69% | - |
| Mar 4, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.25% | - |
| Mar 3, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.81% | - |
| Mar 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.66% | - |
| Feb 27, 2026 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 1.38% | 60 |
| Feb 26, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.11% | - |
| Feb 25, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% | - |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.82% | - |
| Feb 23, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.30% | - |
| Feb 20, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.82% | - |
| Feb 19, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.32% | - |
| Feb 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.72% | - |
| Feb 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.11% | - |
| Feb 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.44% | - |
| Feb 13, 2026 | 6.62 | 6.81 | 6.62 | 6.81 | 6.81 | 4.13% | 175 |
| Feb 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.87% | - |
| Feb 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.31% | - |
| Feb 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.95% | - |
| Feb 9, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.39% | - |
| Feb 6, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.32% | - |
| Feb 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.10% | - |
| Feb 4, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.16% | - |
| Feb 3, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.95% | - |
| Feb 2, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.17% | - |
| 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% | - |