PensionBee Group plc (FRA:6HD)
Germany · Delayed Price · Currency is EUR 1.720
-0.010 (-0.58%)
Last updated: Feb 20, 2026, 9:59 AM CET
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Feb 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Feb 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Feb 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Feb 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Feb 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Feb 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Feb 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jan 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Jan 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jan 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jan 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Jan 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jan 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 16, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 5,000 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Jan 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Jan 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Jan 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Jan 9, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 1.08% | - |
| Jan 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Jan 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Jan 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Jan 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.30% | - |
| Jan 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Dec 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Dec 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Dec 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Dec 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Dec 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Dec 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Dec 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Dec 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Dec 12, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.89% | - |
| Dec 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Dec 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Dec 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |