Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 9.42
+0.12 (1.27%)
At close: Sep 18, 2026
FRA:8UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.27% | - |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.44% | - |
| Sep 15, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.18% | - |
| Sep 14, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.47% | - |
| Sep 11, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.84% | - |
| Sep 10, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.66% | - |
| Sep 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% | - |
| Sep 8, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% | - |
| Sep 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.57% | - |
| Sep 4, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.39% | - |
| Sep 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.00% | 99,969 |
| Sep 2, 2026 | 9.87 | 10.01 | 9.80 | 9.90 | 9.90 | 2.21% | 99,969 |
| Sep 1, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.46% | - |
| Aug 31, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.02% | - |
| Aug 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.09% | - |
| Aug 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.67% | - |
| Aug 26, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| Aug 25, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% | - |
| Aug 24, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.87% | - |
| Aug 21, 2026 | 9.53 | 9.82 | 9.53 | 9.82 | 9.82 | -0.32% | 75 |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.05% | 250 |
| Aug 18, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.77% | - |
| Aug 17, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% | - |
| Aug 14, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -3.44% | - |
| Aug 13, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.41% | - |
| Aug 12, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 1.53% | 56 |
| Aug 11, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.88% | 370 |
| Aug 10, 2026 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | 1.24% | 370 |
| Aug 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.47% | - |
| Aug 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.67% | - |
| Aug 5, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.51% | - |
| Aug 4, 2026 | 10.54 | 10.81 | 10.54 | 10.81 | 10.81 | 2.90% | 92 |
| Aug 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% | - |
| Jul 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | - |
| Jul 30, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.92% | - |
| Jul 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -3.58% | - |
| 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 |