Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 5.97
-0.00 (-0.03%)
At close: Mar 27, 2026
FRA:8UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.10 | 6.10 | 5.97 | 5.97 | 5.97 | -0.03% | 1,800 |
| Mar 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.57% | - |
| Mar 25, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.31% | - |
| Mar 24, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4.05% | - |
| Mar 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -3.20% | - |
| Mar 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -4.84% | - |
| Mar 19, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.89% | - |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.68% | - |
| Mar 17, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.01% | - |
| Mar 16, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | 0.46% | - |
| Mar 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | -3.54% | - |
| Mar 12, 2026 | 5.85 | 6.33 | 5.85 | 6.33 | 6.23 | 3.67% | 200 |
| Mar 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 0.89% | - |
| Mar 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | 0.93% | - |
| Mar 9, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | -0.70% | - |
| Mar 6, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.94 | -4.68% | - |
| Mar 5, 2026 | 6.23 | 6.33 | 6.23 | 6.33 | 6.23 | 1.83% | 714 |
| Mar 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.12 | -6.07% | - |
| Mar 3, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | -1.22% | - |
| Mar 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | -3.21% | - |
| Feb 27, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.81 | 0.58% | - |
| Feb 26, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | 0.91% | - |
| Feb 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.71 | -1.13% | - |
| Feb 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 1.83% | 1,000 |
| Feb 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.67 | 1.38% | - |
| Feb 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.58 | -0.89% | - |
| Feb 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.64 | 0.39% | - |
| Feb 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.61 | 1.51% | - |
| Feb 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | 1.50% | - |
| Feb 16, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | 1.56% | - |
| Feb 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | 1.91% | - |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | -0.51% | - |
| Feb 11, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.23 | -1.83% | - |
| Feb 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | 0.06% | - |
| Feb 9, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.34 | 0.59% | - |
| Feb 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | -0.22% | - |
| Feb 5, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | -1.50% | - |
| Feb 4, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | -2.37% | - |
| Feb 3, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | -0.71% | - |
| Feb 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.62 | -1.78% | - |
| Jan 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | -2.45% | - |
| Jan 29, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.91 | -0.14% | - |
| Jan 28, 2026 | 6.90 | 7.06 | 6.90 | 7.03 | 6.92 | 2.48% | 3,750 |
| Jan 27, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | 0.23% | - |
| Jan 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | -1.64% | - |
| Jan 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.85 | 2.54% | - |
| Jan 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.68 | 0.21% | - |
| Jan 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | -0.94% | - |
| Jan 20, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | 6.73 | 0.74% | 100 |
| Jan 19, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.68 | -0.70% | - |