Pepco Group N.V. (FRA:8UX)
Germany · Delayed Price · Currency is EUR 10.70
+0.11 (0.99%)
At close: Oct 23, 2026
FRA:8UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.99% | - |
| Oct 22, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -4.64% | - |
| Oct 21, 2026 | 10.31 | 11.20 | 10.31 | 11.11 | 11.11 | 6.93% | 5,088 |
| Oct 20, 2026 | 10.56 | 10.56 | 10.39 | 10.39 | 10.39 | -2.76% | 700 |
| Oct 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.02% | - |
| Oct 16, 2026 | 10.26 | 10.90 | 10.26 | 10.90 | 10.90 | 10.41% | 100 |
| Oct 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.58% | - |
| Oct 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.25% | - |
| Oct 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.37% | - |
| Oct 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.27% | - |
| Oct 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.67% | - |
| Oct 8, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -3.19% | - |
| Oct 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.35% | - |
| Oct 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.91% | - |
| Oct 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.12% | - |
| Oct 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.90% | - |
| Oct 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.89% | - |
| Sep 30, 2026 | 9.91 | 10.50 | 9.91 | 10.50 | 10.50 | 4.43% | 243 |
| Sep 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.25% | - |
| Sep 28, 2026 | 9.69 | 10.03 | 9.69 | 10.03 | 10.03 | 4.32% | 57 |
| Sep 25, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.08% | - |
| Sep 24, 2026 | 9.59 | 9.62 | 9.59 | 9.62 | 9.62 | -4.54% | 20 |
| Sep 23, 2026 | 10.04 | 10.08 | 10.04 | 10.08 | 10.08 | 2.76% | 300 |
| Sep 22, 2026 | 9.47 | 9.80 | 9.47 | 9.80 | 9.80 | 4.45% | 77 |
| Sep 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.36% | - |
| 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% | - |