Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 6.85
-0.17 (-2.45%)
At close: Jan 30, 2026
Pepco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.45% | - |
| Jan 29, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.14% | - |
| Jan 28, 2026 | 6.90 | 7.06 | 6.90 | 7.03 | 7.03 | 2.48% | 3,750 |
| Jan 27, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.23% | - |
| Jan 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.64% | - |
| Jan 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.54% | - |
| Jan 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.21% | - |
| Jan 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.94% | - |
| Jan 20, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | 0.74% | 100 |
| Jan 19, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.70% | - |
| Jan 16, 2026 | 6.88 | 6.88 | 6.83 | 6.83 | 6.83 | -0.06% | 400 |
| Jan 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Jan 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.61% | - |
| Jan 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.02% | - |
| Jan 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.15% | - |
| Jan 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.67% | - |
| Jan 8, 2026 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | -0.33% | 275 |
| Jan 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 20 |
| Jan 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.69% | - |
| Jan 5, 2026 | 7.18 | 7.27 | 7.18 | 7.27 | 7.27 | 4.04% | 376 |
| Jan 2, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.58% | - |
| Dec 30, 2025 | 6.93 | 7.19 | 6.93 | 6.95 | 6.95 | -0.26% | 360 |
| Dec 29, 2025 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 1.75% | 396 |
| Dec 23, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.47% | - |
| Dec 22, 2025 | 6.55 | 7.09 | 6.55 | 7.09 | 7.09 | 7.82% | 11 |
| Dec 19, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.86% | - |
| Dec 18, 2025 | 6.40 | 6.84 | 6.40 | 6.84 | 6.84 | 2.89% | 212 |
| Dec 17, 2025 | 6.91 | 7.12 | 6.65 | 6.65 | 6.65 | -3.37% | 1,256 |
| Dec 16, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.41% | - |
| Dec 15, 2025 | 6.78 | 6.91 | 6.78 | 6.91 | 6.91 | 4.63% | 500 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.58% | - |
| Dec 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.17% | - |
| Dec 10, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.55% | - |
| Dec 9, 2025 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | -1.98% | 135 |
| Dec 8, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -3.63% | - |
| Dec 5, 2025 | 6.45 | 6.72 | 6.45 | 6.72 | 6.72 | 7.93% | 371 |
| Dec 4, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.37% | - |
| Dec 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.13% | - |
| Dec 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.45% | - |
| Dec 1, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.87% | - |
| Nov 28, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | -0.03% | 185 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.76% | - |
| Nov 26, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.58% | - |
| Nov 25, 2025 | 6.23 | 6.70 | 6.23 | 6.70 | 6.70 | 8.98% | 350 |
| Nov 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.76% | - |
| Nov 21, 2025 | 6.15 | 6.39 | 6.15 | 6.39 | 6.39 | 2.80% | 800 |
| Nov 20, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.54% | - |
| Nov 19, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.59% | - |
| Nov 18, 2025 | 6.21 | 6.35 | 6.21 | 6.35 | 6.35 | 1.44% | 155 |
| Nov 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.76% | - |