Peninsula Energy Limited (FRA:P1M)
Germany · Delayed Price · Currency is EUR 0.2895
+0.0205 (7.62%)
At close: Nov 28, 2025
Peninsula Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.62% | 12,000 |
| Nov 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.94% | 13,035 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.78% | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.73% | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | 15,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.98% | - |
| Nov 20, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.74% | 5,500 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.40% | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.85% | 610 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.46% | - |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -4.02% | 25,049 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.38% | 10,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.52% | - |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.74% | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.15% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 21,683 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -4.84% | 20,000 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -5.22% | 115,550 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.33% | 33,000 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.12% | 92,270 |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.06% | - |
| Oct 30, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -8.06% | 39,000 |
| Oct 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.50% | 2,500 |
| Oct 28, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 0.47% | 176,767 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.00% | - |
| Oct 24, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.73% | 9,250 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.94% | - |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.63% | 7,000 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 10,000 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.66% | - |
| Oct 17, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -8.43% | 63,300 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.22% | - |
| Oct 15, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 7.55% | 80,000 |
| Oct 14, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 7.86% | 5,100 |
| Oct 13, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 0.72% | 34,118 |
| Oct 10, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 8.59% | 30,000 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.91% | 22,377 |
| Oct 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.57% | 2,100 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | - |
| Oct 6, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.41% | 21,210 |
| Oct 3, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | 3.67% | 58,858 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 23.34% | 16,808 |
| Oct 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -7.57% | 10,000 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.97% | 63,000 |
| Sep 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 5.61% | 57,272 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 12.64% | 9,000 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.65% | 18,024 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Sep 23, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 22,050 |
| Sep 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 15.18% | 36,655 |