Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 7.24
+0.02 (0.25%)
Last updated: Jan 8, 2026, 8:03 AM CET
Pepco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | -4.34% | 50 |
| Nov 13, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.03% | - |
| Nov 12, 2025 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 0.46% | 2,602 |
| Nov 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.86% | 500 |
| Nov 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.12% | - |
| Nov 7, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | 0.19% | 30 |
| Nov 6, 2025 | 6.32 | 6.44 | 6.32 | 6.44 | 6.44 | 1.77% | 1,500 |
| Nov 5, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.44% | - |
| Nov 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.00% | - |
| Nov 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.08% | - |
| Oct 31, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.07% | - |
| Oct 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.35% | - |
| Oct 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.94% | - |
| Oct 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.23% | - |
| Oct 27, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.71% | - |