Pennon Group Plc (FRA:3PN)
Germany · Delayed Price · Currency is EUR 5.55
+0.12 (2.21%)
At close: Aug 26, 2026
FRA:3PN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Aug 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.84% | - |
| Aug 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.04% | - |
| Aug 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.21% | - |
| Aug 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.13% | - |
| Aug 18, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.30% | - |
| Aug 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.18% | - |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% | - |
| Aug 13, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.10% | - |
| Aug 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.64% | - |
| Aug 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.27% | - |
| Aug 10, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.30% | - |
| Aug 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.03% | - |
| Aug 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.75% | - |
| Aug 5, 2026 | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | 0.46% | 500 |
| Aug 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.55% | - |
| Aug 3, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.48% | 6,000 |
| Jul 31, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| Jul 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.57% | - |
| Jul 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.91% | - |
| Jul 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.09% | - |
| Jul 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.59% | - |
| Jul 23, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.75% | - |
| Jul 22, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.46 | -1.13% | - |
| Jul 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.52 | -1.62% | - |
| Jul 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | 2.09% | - |
| Jul 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.49 | - | - |
| Jul 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.49 | 0.61% | - |
| Jul 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | 0.18% | - |
| Jul 14, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.45 | 2.16% | - |
| Jul 13, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.34 | 0.18% | - |
| Jul 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.33 | -0.18% | - |
| Jul 9, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.34 | -1.42% | - |
| Jul 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.41 | - | 1,000 |
| Jul 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.41 | 0.53% | - |
| Jul 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.38 | 0.90% | - |
| Jul 3, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.34 | 1.83% | - |
| Jul 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.24 | 0.83% | - |
| Jul 1, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.20 | -1.72% | - |
| Jun 30, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.29 | 1.10% | - |
| Jun 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.23 | 0.83% | - |
| Jun 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.19 | -0.09% | - |
| Jun 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.19 | 1.50% | - |
| Jun 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.11 | 0.57% | - |
| Jun 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.09 | -0.09% | - |
| Jun 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.09 | -0.84% | - |
| Jun 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.13 | -0.46% | - |
| Jun 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.16 | -0.46% | - |
| Jun 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.18 | 0.28% | - |