Pembina Pipeline Corporation (FRA:P5P)
Germany flag Germany · Delayed Price · Currency is EUR
34.04
-0.55 (-1.59%)
Last updated: Sep 29, 2025, 8:02 AM CET

Pembina Pipeline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 14, 202531.0331.0331.0331.0330.632.14%-
Aug 13, 202530.3830.3830.3830.3829.99-0.33%-
Aug 12, 202530.6530.6530.4830.4830.08-25
Aug 11, 202530.4830.4830.4830.4830.08-3.36%-
Aug 8, 202531.5431.5431.5431.5431.130.13%299
Aug 7, 202531.5031.5031.5031.5031.09-1.90%-
Aug 6, 202532.1132.1132.1132.1131.69-0.06%-
Aug 5, 202532.1332.1332.1332.1331.710.25%-
Aug 4, 202532.0532.0532.0532.0531.63-1.02%-
Aug 1, 202532.3832.3832.3832.3831.960.09%-
Jul 31, 202532.3532.3532.3532.3531.931.44%-
Jul 30, 202531.8931.8931.8931.8931.48-0.28%-
Jul 29, 202531.6831.9831.6831.9831.562.40%463
Jul 28, 202531.2331.2331.2331.2330.82-1.05%-
Jul 25, 202531.5631.5631.5631.5631.15-0.22%-
Jul 24, 202531.5931.6331.5931.6331.220.25%200
Jul 23, 202531.5531.5531.5531.5531.140.90%-
Jul 22, 202531.2831.2831.2731.2730.86-2.01%120