Pennon Group Plc (FRA:3PN)
Germany · Delayed Price · Currency is EUR 5.42
-0.05 (-0.91%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:3PN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | -3.58% | - |
| Jun 15, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.36 | 0.27% | - |
| Jun 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.34 | -3.46% | - |
| Jun 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.54 | -3.35% | - |
| Jun 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.73 | 1.27% | - |
| Jun 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.66 | -0.34% | - |
| Jun 8, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.68 | 0.25% | 90 |
| Jun 5, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.66 | 1.20% | - |
| Jun 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.59 | 1.48% | - |
| Jun 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | -1.29% | - |
| Jun 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.58 | -2.59% | - |
| Jun 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.73 | -1.73% | - |
| May 29, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.83 | -1.46% | - |
| May 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 5.92 | -0.56% | - |
| May 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 5.95 | -0.32% | - |
| May 26, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 5.97 | 0.81% | - |
| May 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 5.92 | 2.15% | - |
| May 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.80 | 1.42% | - |
| May 21, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.72 | 2.40% | - |
| May 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.58 | 0.95% | - |
| May 19, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.53 | 3.68% | - |