Pembina Pipeline Corporation (FRA:P5P)
Germany · Delayed Price · Currency is EUR 32.20
-0.04 (-0.12%)
Last updated: Sep 9, 2025, 8:01 AM CET
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -0.12% | 71 |
| Sep 8, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | - | 0.12% | 71 |
| Sep 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | 0.03% | 71 |
| Sep 4, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | - | 0.12% | 71 |
| Sep 3, 2025 | 32.36 | 32.36 | 32.15 | 32.15 | - | -1.59% | 71 |
| Sep 2, 2025 | 32.26 | 32.67 | 32.26 | 32.67 | - | 1.62% | 730 |
| Sep 1, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | - | 0.47% | 25 |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.65% | 25 |
| Aug 28, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | 0.50% | 25 |
| Aug 27, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | - | -0.80% | 25 |
| Aug 26, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | - | -0.15% | - |
| Aug 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | - | -0.49% | - |
| Aug 22, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | - | 1.12% | 25 |
| Aug 21, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | - | 1.80% | 25 |
| Aug 20, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | 0.89% | 25 |
| Aug 19, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | - | 0.38% | 25 |
| Aug 18, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | -0.35% | 25 |
| Aug 15, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | 0.87% | 25 |
| Aug 14, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | - | 2.14% | 25 |
| Aug 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | - | -0.33% | 25 |
| Aug 12, 2025 | 30.65 | 30.65 | 30.48 | 30.48 | - | - | 25 |
| Aug 11, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | - | -3.36% | 299 |
| Aug 8, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | - | 0.13% | 299 |
| Aug 7, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | -1.90% | 463 |
| Aug 6, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | - | -0.06% | - |
| Aug 5, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | - | 0.25% | - |
| Aug 4, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | - | -1.02% | 463 |
| Aug 1, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | - | 0.09% | 463 |
| Jul 31, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | - | 1.44% | - |
| Jul 30, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | - | -0.28% | 463 |
| Jul 29, 2025 | 31.68 | 31.98 | 31.68 | 31.98 | - | 2.40% | 463 |
| Jul 28, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | - | -1.05% | 200 |
| Jul 25, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | - | -0.22% | 200 |
| Jul 24, 2025 | 31.59 | 31.63 | 31.59 | 31.63 | - | 0.25% | 200 |
| Jul 23, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | - | 0.90% | 120 |
| Jul 22, 2025 | 31.28 | 31.28 | 31.27 | 31.27 | - | -2.01% | 120 |
| Jul 21, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | - | 0.13% | - |
| Jul 18, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | - | 0.44% | 1,584 |
| Jul 17, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | - | -0.47% | - |
| Jul 16, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | - | 0.28% | 1,584 |
| Jul 15, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | - | 1.27% | 1,584 |
| Jul 14, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | - | 0.19% | 1,584 |
| Jul 11, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | - | 1.29% | 1,584 |
| Jul 10, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | - | -0.55% | 1,584 |
| Jul 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | - | 1.01% | - |
| Jul 8, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | -0.68% | 1,584 |
| Jul 7, 2025 | 31.53 | 31.86 | 31.00 | 31.00 | - | -1.56% | 1,584 |
| Jul 4, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | - | -0.10% | 150 |
| Jul 3, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | - | -0.32% | 150 |
| Jul 2, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | - | -0.22% | - |