PensionBee Group plc (FRA:6HD)
Germany · Delayed Price · Currency is EUR 1.670
-0.010 (-0.60%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:6HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Apr 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Apr 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | - |
| Apr 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Apr 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Apr 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Apr 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Apr 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Apr 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | - |
| Apr 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Apr 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Apr 1, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 4.58% | 6,390 |
| Mar 31, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Mar 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Mar 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Mar 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Mar 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Mar 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Mar 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Mar 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Mar 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Mar 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | - |
| Mar 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Mar 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Mar 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Mar 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Mar 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Mar 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Mar 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Mar 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Mar 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Feb 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Feb 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Feb 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| 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 | - | - |