PensionBee Group plc (FRA:6HD)
Germany · Delayed Price · Currency is EUR 1.420
-0.030 (-2.07%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:6HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jun 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jun 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Jun 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Jun 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jun 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jun 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jun 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jun 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Jun 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jun 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Jun 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jun 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jun 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jun 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Jun 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| May 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| May 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| May 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| May 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| May 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| May 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| May 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| May 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| May 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| May 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| May 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| May 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Apr 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Apr 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Apr 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Apr 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Apr 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Apr 23, 2026 | 1.68 | 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% | - |