Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 9.59
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:8UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |