Pennon Group Plc (FRA:3PN)
Germany · Delayed Price · Currency is EUR 5.41
0.00 (-0.09%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:3PN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.09% | - |
| Jun 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.50% | - |
| Jun 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.57% | - |
| Jun 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.09% | - |
| Jun 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.84% | - |
| Jun 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.46% | - |
| Jun 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.46% | - |
| Jun 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.28% | - |
| Jun 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -3.58% | - |
| Jun 15, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.27% | - |
| Jun 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.46% | - |
| Jun 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.35% | - |
| Jun 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.27% | - |
| Jun 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | - |
| Jun 8, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.25% | 90 |
| Jun 5, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.20% | - |
| Jun 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.48% | - |
| Jun 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.29% | - |
| 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% | - |