Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 7.76
-0.21 (-2.69%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:8UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.74 | 8.10 | 7.74 | 7.97 | - | -0.99% | 95,769 |
| 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% | - |
| Apr 16, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.03% | - |
| Apr 15, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Apr 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.54% | - |
| Apr 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.96% | - |
| Apr 10, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% | - |
| Apr 9, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.12% | - |
| Apr 8, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.62% | - |
| Apr 7, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.88% | - |
| Apr 2, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.01% | - |
| Apr 1, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.31% | - |
| Mar 31, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.76% | - |
| Mar 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.77% | - |
| 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% | - |