Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 8.57
+0.36 (4.41%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:8UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 5.30% | - |
| May 18, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.24% | - |
| May 15, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.45% | - |
| May 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.45% | - |
| May 13, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.79% | - |
| May 12, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -3.59% | - |
| May 11, 2026 | 7.38 | 7.59 | 7.38 | 7.59 | 7.59 | 2.21% | 54 |
| May 8, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.80% | - |
| May 7, 2026 | 7.59 | 7.64 | 7.59 | 7.64 | 7.64 | -0.83% | 6,000 |
| May 6, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 0.68% | 10 |
| May 5, 2026 | 7.36 | 7.65 | 7.36 | 7.65 | 7.65 | 2.19% | 326 |
| May 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.43% | - |
| Apr 30, 2026 | 7.37 | 7.67 | 7.37 | 7.67 | 7.67 | 0.45% | 270 |
| Apr 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.35% | - |
| Apr 28, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.41% | - |
| Apr 27, 2026 | 7.34 | 7.80 | 7.34 | 7.80 | 7.80 | 7.14% | 1,203 |
| Apr 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.52% | - |
| Apr 23, 2026 | 7.03 | 7.32 | 7.03 | 7.32 | 7.32 | 10.85% | 2,521 |
| Apr 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.04% | - |
| Apr 21, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.96% | - |
| Apr 20, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.87% | - |
| Apr 17, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.43% | - |