Pembina Pipeline Corporation (FRA:P5P)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.79% | - |
| Oct 22, 2025 | 32.54 | 32.82 | 32.54 | 32.82 | 32.82 | 1.67% | 65 |
| Oct 21, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.16% | - |
| Oct 20, 2025 | 32.33 | 32.66 | 32.33 | 32.66 | 32.66 | 0.90% | 162 |
| Oct 17, 2025 | 32.18 | 32.37 | 32.18 | 32.37 | 32.37 | -0.55% | 1,231 |
| Oct 16, 2025 | 32.80 | 32.80 | 32.55 | 32.55 | 32.55 | -2.54% | 30 |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.71% | - |
| Oct 14, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.60% | - |
| Oct 13, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -2.22% | - |
| Oct 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.95% | 30 |
| Oct 9, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.63% | - |
| Oct 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.99% | - |
| Oct 7, 2025 | 35.03 | 35.45 | 35.03 | 35.45 | 35.45 | -0.64% | 30 |
| Oct 6, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 5.66% | - |
| Oct 3, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.11% | - |
| Oct 2, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.26% | 1 |
| Oct 1, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.29% | - |
| Sep 30, 2025 | 33.94 | 34.34 | 33.88 | 34.34 | 34.34 | 0.88% | 4,285 |
| Sep 29, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -1.59% | - |
| Sep 26, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.79% | - |
| Sep 25, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.30% | - |
| Sep 24, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.19% | - |
| Sep 23, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -1.30% | - |
| Sep 22, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.77% | - |
| Sep 19, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.90% | - |
| Sep 18, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.94% | - |
| Sep 17, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.26% | - |
| Sep 16, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.43% | - |
| Sep 15, 2025 | 33.15 | 33.15 | 32.78 | 32.78 | 32.78 | -2.50% | 1,500 |
| Sep 12, 2025 | 33.10 | 33.62 | 33.10 | 33.62 | 33.18 | 2.00% | 300 |
| Sep 11, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.53 | 1.17% | - |
| Sep 10, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.16 | 1.18% | - |
| Sep 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.78 | -0.12% | - |
| Sep 8, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 31.82 | 0.12% | - |
| Sep 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.78 | 0.03% | - |
| Sep 4, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 31.77 | 0.12% | - |
| Sep 3, 2025 | 32.36 | 32.36 | 32.15 | 32.15 | 31.73 | -1.59% | 71 |
| Sep 2, 2025 | 32.26 | 32.67 | 32.26 | 32.67 | 32.25 | 1.62% | 730 |
| Sep 1, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.73 | 0.47% | - |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | -0.65% | - |
| Aug 28, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 31.79 | 0.50% | - |
| Aug 27, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.63 | -0.80% | - |
| Aug 26, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 31.89 | -0.15% | - |
| Aug 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 31.94 | -0.49% | - |
| Aug 22, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.10 | 1.12% | - |
| Aug 21, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 31.74 | 1.80% | - |
| Aug 20, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.18 | 0.89% | - |
| Aug 19, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 30.90 | 0.38% | - |
| Aug 18, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 30.78 | -0.35% | - |
| Aug 15, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 30.89 | 0.87% | - |