Pembina Pipeline Corporation (FRA:P5P)
Germany · Delayed Price · Currency is EUR 43.90
-0.80 (-1.79%)
At close: Oct 23, 2026
FRA:P5P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.79% | - |
| Oct 22, 2026 | 44.90 | 44.90 | 44.70 | 44.70 | 44.70 | -1.11% | 120 |
| Oct 21, 2026 | 44.50 | 45.20 | 44.50 | 45.20 | 45.20 | 2.26% | 10 |
| Oct 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.67% | - |
| Oct 19, 2026 | 44.10 | 44.50 | 44.10 | 44.50 | 44.50 | 3.97% | 10 |
| Oct 16, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.70% | - |
| Oct 15, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.23% | - |
| Oct 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Oct 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.19% | - |
| Oct 12, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.72% | - |
| Oct 9, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.20% | - |
| Oct 8, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.45% | - |
| Oct 7, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | - |
| Oct 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.24% | - |
| Oct 5, 2026 | 40.90 | 41.10 | 40.90 | 41.10 | 41.10 | 2.24% | 100 |
| Oct 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.29% | - |
| Oct 1, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.26% | - |
| Sep 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Sep 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Sep 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.75% | - |
| Sep 25, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.75% | - |
| Sep 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.25% | 19 |
| Sep 23, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.74% | - |
| Sep 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.18% | - |
| Sep 21, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.24% | - |
| Sep 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Sep 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Sep 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.25% | - |
| Sep 15, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.35% | - |
| Sep 14, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.84 | -0.48% | - |
| Sep 11, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.04 | -2.12% | - |
| Sep 10, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 41.93 | 0.47% | 400 |
| Sep 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.73 | 1.20% | - |
| Sep 8, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.24 | 0.24% | - |
| Sep 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.14 | -0.24% | - |
| Sep 4, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.24 | -0.48% | - |
| Sep 3, 2026 | 41.80 | 41.90 | 41.80 | 41.90 | 41.44 | -1.18% | 141 |
| Sep 2, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.93 | 0.47% | 2 |
| Sep 1, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 41.73 | 1.93% | 10 |
| Aug 31, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.94 | -0.24% | - |
| Aug 28, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.04 | -0.24% | - |
| Aug 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.14 | 1.22% | - |
| Aug 26, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 40.64 | -1.44% | - |
| Aug 25, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.24 | 0.24% | - |
| Aug 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.14 | -0.72% | - |
| Aug 21, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.44 | 0.96% | - |
| Aug 20, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.04 | -2.35% | - |
| Aug 19, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.03 | 1.43% | - |
| Aug 18, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.44 | -0.24% | - |
| Aug 17, 2026 | 42.50 | 42.50 | 42.00 | 42.00 | 41.53 | -0.71% | 200 |