Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 10.77
+0.79 (7.95%)
Last updated: Jul 28, 2026, 1:12 PM CET
FRA:8UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.09 | 10.79 | 10.09 | 10.77 | 10.77 | 7.95% | 156 |
| Jul 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.07% | - |
| Jul 24, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | -0.04% | 400 |
| Jul 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 3.16% | - |
| Jul 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.74% | - |
| Jul 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.13% | - |
| Jul 20, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | 3.41% | 11,001 |
| Jul 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.75% | - |
| Jul 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.34% | - |
| Jul 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4.10% | - |
| Jul 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.09% | - |
| Jul 13, 2026 | 8.66 | 8.97 | 8.66 | 8.97 | 8.97 | 3.53% | 100 |
| Jul 10, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.44% | - |
| Jul 9, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.40% | - |
| Jul 8, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.43% | - |
| Jul 7, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.99% | - |
| Jul 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% | - |
| Jul 3, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.45% | - |
| Jul 2, 2026 | 8.42 | 8.51 | 8.42 | 8.51 | 8.51 | 2.04% | 600 |
| Jul 1, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.34% | - |
| Jun 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.14% | - |
| Jun 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.21% | - |
| Jun 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.41% | - |
| Jun 25, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.56% | - |
| Jun 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.30% | - |
| Jun 23, 2026 | 8.02 | 8.27 | 8.02 | 8.27 | 8.27 | 3.56% | 11 |
| Jun 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% | - |
| Jun 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.82% | - |
| Jun 18, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.42% | - |
| Jun 17, 2026 | 8.02 | 8.37 | 8.02 | 8.37 | 8.37 | 4.73% | 1,713 |
| Jun 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.08% | - |
| Jun 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.33% | - |
| Jun 12, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.55% | - |
| Jun 11, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.23% | - |
| Jun 10, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -3.41% | - |
| Jun 9, 2026 | 7.93 | 8.15 | 7.93 | 8.15 | 8.15 | 4.57% | 22 |
| Jun 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.79% | - |
| Jun 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% | 1 |
| Jun 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.21% | 96,414 |
| Jun 3, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.69% | 96,414 |
| Jun 2, 2026 | 7.74 | 8.10 | 7.74 | 7.97 | 7.97 | -0.99% | 96,414 |
| Jun 1, 2026 | 7.77 | 8.05 | 7.77 | 8.05 | 8.05 | -0.07% | 505 |
| May 29, 2026 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 1.82% | 325 |
| May 28, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.51% | - |
| May 27, 2026 | 7.65 | 8.22 | 7.65 | 8.20 | 8.20 | 4.97% | 1,141 |
| May 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.05% | - |
| May 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 5.06% | - |
| May 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% | 166 |
| May 21, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.54% | 166 |
| May 20, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.30% | - |