Pennon Group Plc (FRA:3PN)
Germany · Delayed Price · Currency is EUR 3.982
+0.024 (0.61%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:3PN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.61% | 266 |
| Oct 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.65% | - |
| Oct 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.47% | - |
| Oct 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.41% | - |
| Oct 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.84% | - |
| Oct 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.26% | - |
| Oct 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.85% | - |
| Oct 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.25% | - |
| Oct 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.77% | - |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.92% | 266 |
| Oct 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.01 | -3.52% | - |
| Oct 8, 2026 | 4.25 | 4.60 | 4.25 | 4.60 | 4.16 | 4.03% | 340 |
| Oct 7, 2026 | 5.06 | 5.06 | 4.40 | 4.42 | 4.00 | -16.49% | 5,576 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.79 | -2.67% | - |
| Oct 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 4.92 | 2.93% | - |
| Oct 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 4.78 | -1.77% | - |
| Oct 1, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 4.87 | -1.82% | 210 |
| Sep 30, 2026 | 5.19 | 5.48 | 5.19 | 5.48 | 4.96 | 4.98% | 236 |
| Sep 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 4.72 | -0.57% | - |
| Sep 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.75 | -0.94% | - |
| Sep 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.79 | - | - |
| Sep 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.79 | -3.11% | - |
| Sep 23, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 4.95 | 1.96% | - |
| Sep 22, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 4.85 | 0.75% | - |
| Sep 21, 2026 | 5.28 | 5.33 | 5.28 | 5.33 | 4.82 | -0.84% | 350 |
| Sep 18, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 4.86 | 1.80% | - |
| Sep 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.77 | -1.59% | - |
| Sep 16, 2026 | 5.25 | 5.36 | 5.25 | 5.36 | 4.85 | 0.56% | 1,027 |
| Sep 15, 2026 | 5.22 | 5.33 | 5.22 | 5.33 | 4.82 | -0.74% | 1,185 |
| Sep 14, 2026 | 5.25 | 5.37 | 5.25 | 5.37 | 4.86 | 2.29% | 1,186 |
| Sep 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.75 | 0.86% | - |
| Sep 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 4.71 | -1.79% | - |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.79 | -1.03% | 1,500 |
| Sep 8, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 4.84 | -0.74% | - |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 4.88 | 0.47% | - |
| Sep 4, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 4.86 | -0.28% | - |
| Sep 3, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 4.87 | -1.64% | - |
| Sep 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 4.95 | -1.26% | - |
| Sep 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.02 | -1.77% | - |
| Aug 31, 2026 | 5.59 | 5.65 | 5.59 | 5.65 | 5.11 | 1.71% | 200 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.02 | -0.27% | - |
| Aug 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.03 | 0.36% | - |
| Aug 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.02 | 2.21% | - |
| Aug 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 4.91 | 0.37% | - |
| Aug 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 4.89 | 0.84% | - |
| Aug 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 4.85 | 1.04% | - |
| Aug 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 4.80 | -1.21% | - |
| Aug 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 4.86 | 1.13% | - |
| Aug 18, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 4.80 | -2.30% | - |
| Aug 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 4.92 | -1.18% | - |