Pembina Pipeline Corporation (FRA:P5P)
Germany flag Germany · Delayed Price · Currency is EUR
32.82
+0.54 (1.67%)
Last updated: Oct 22, 2025, 10:37 AM CET

Pembina Pipeline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202533.0833.0833.0833.0833.080.79%-
Oct 22, 202532.5432.8232.5432.8232.821.67%65
Oct 21, 202532.2832.2832.2832.2832.28-1.16%-
Oct 20, 202532.3332.6632.3332.6632.660.90%162
Oct 17, 202532.1832.3732.1832.3732.37-0.55%1,231
Oct 16, 202532.8032.8032.5532.5532.55-2.54%30
Oct 15, 202533.4033.4033.4033.4033.40-0.71%-
Oct 14, 202533.6433.6433.6433.6433.640.60%-
Oct 13, 202533.4433.4433.4433.4433.44-2.22%-
Oct 10, 202534.2034.2034.2034.2034.20-1.95%30
Oct 9, 202534.8834.8834.8834.8834.88-0.63%-
Oct 8, 202535.1035.1035.1035.1035.10-0.99%-
Oct 7, 202535.0335.4535.0335.4535.45-0.64%30
Oct 6, 202535.6835.6835.6835.6835.685.66%-
Oct 3, 202533.7733.7733.7733.7733.77-1.11%-
Oct 2, 202534.1534.1534.1534.1534.15-0.26%1
Oct 1, 202534.2434.2434.2434.2434.24-0.29%-
Sep 30, 202533.9434.3433.8834.3434.340.88%4,285
Sep 29, 202534.0434.0434.0434.0434.04-1.59%-
Sep 26, 202534.5934.5934.5934.5934.590.79%-
Sep 25, 202534.3234.3234.3234.3234.321.30%-
Sep 24, 202533.8833.8833.8833.8833.881.19%-
Sep 23, 202533.4833.4833.4833.4833.48-1.30%-
Sep 22, 202533.9233.9233.9233.9233.920.77%-
Sep 19, 202533.6633.6633.6633.6633.660.90%-
Sep 18, 202533.3633.3633.3633.3633.360.94%-
Sep 17, 202533.0533.0533.0533.0533.051.26%-
Sep 16, 202532.6432.6432.6432.6432.64-0.43%-
Sep 15, 202533.1533.1532.7832.7832.78-2.50%1,500
Sep 12, 202533.1033.6233.1033.6233.182.00%300
Sep 11, 202532.9632.9632.9632.9632.531.17%-
Sep 10, 202532.5832.5832.5832.5832.161.18%-
Sep 9, 202532.2032.2032.2032.2031.78-0.12%-
Sep 8, 202532.2432.2432.2432.2431.820.12%-
Sep 5, 202532.2032.2032.2032.2031.780.03%-
Sep 4, 202532.1932.1932.1932.1931.770.12%-
Sep 3, 202532.3632.3632.1532.1531.73-1.59%71
Sep 2, 202532.2632.6732.2632.6732.251.62%730
Sep 1, 202532.1532.1532.1532.1531.730.47%-
Aug 29, 202532.0032.0032.0032.0031.58-0.65%-
Aug 28, 202532.2132.2132.2132.2131.790.50%-
Aug 27, 202532.0532.0532.0532.0531.63-0.80%-
Aug 26, 202532.3132.3132.3132.3131.89-0.15%-
Aug 25, 202532.3632.3632.3632.3631.94-0.49%-
Aug 22, 202532.5232.5232.5232.5232.101.12%-
Aug 21, 202532.1632.1632.1632.1631.741.80%-
Aug 20, 202531.5931.5931.5931.5931.180.89%-
Aug 19, 202531.3131.3131.3131.3130.900.38%-
Aug 18, 202531.1931.1931.1931.1930.78-0.35%-
Aug 15, 202531.3031.3031.3031.3030.890.87%-