Pennon Group Plc (FRA:3PN)
Germany · Delayed Price · Currency is EUR 5.75
-0.08 (-1.29%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:3PN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.59% | - |
| Jun 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.73% | - |
| May 29, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.46% | - |
| May 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.56% | - |
| May 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% | - |
| May 26, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.81% | - |
| May 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.15% | - |
| May 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.42% | - |
| May 21, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.40% | - |
| May 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.95% | - |
| May 19, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 3.68% | - |
| May 18, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -8.77% | - |
| May 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.69% | - |
| May 14, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.14% | - |
| May 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.81% | - |
| May 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.40% | - |
| May 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.73% | - |
| May 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.08% | - |
| May 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.02% | - |
| May 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| May 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.67% | - |
| May 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.70% | - |
| Apr 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.38% | - |
| Apr 29, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.74% | - |
| Apr 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | - |
| Apr 27, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.41% | - |
| Apr 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.89% | - |
| Apr 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 10,000 |
| Apr 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.52% | - |
| Apr 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.38% | - |
| Apr 20, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.96% | - |
| Apr 17, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.08% | - |
| Apr 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.59% | - |
| Apr 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.11% | - |
| Apr 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.40% | - |
| Apr 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.54% | - |
| Apr 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.33% | - |
| Apr 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.82% | - |
| Apr 8, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.06% | - |
| Apr 7, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 3.89% | - |
| Apr 2, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% | - |
| Apr 1, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.74% | - |
| Mar 31, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.69% | - |
| Mar 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.08% | - |
| 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% | - |