Pembina Pipeline Corporation (FRA:P5P)
Germany · Delayed Price · Currency is EUR 41.10
-0.60 (-1.44%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:P5P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | - | -1.44% | - |
| Aug 25, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.24% | - |
| Aug 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.72% | - |
| Aug 21, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.96% | - |
| Aug 20, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -2.35% | - |
| Aug 19, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.43% | - |
| Aug 18, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.24% | - |
| Aug 17, 2026 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | -0.71% | 200 |
| Aug 14, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.24% | 374 |
| Aug 13, 2026 | 42.30 | 42.40 | 42.30 | 42.40 | 42.40 | 0.71% | 374 |
| Aug 12, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 1.94% | - |
| Aug 11, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.73% | - |
| Aug 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | - |
| Aug 7, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | - |
| Aug 6, 2026 | 40.70 | 41.00 | 40.70 | 41.00 | 41.00 | -1.91% | 25 |
| Aug 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.24% | - |
| Aug 4, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.24% | - |
| Aug 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.13% | - |
| Jul 31, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jul 30, 2026 | 43.90 | 43.90 | 43.60 | 43.60 | 43.60 | -0.68% | 100 |
| Jul 29, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.90% | - |
| Jul 28, 2026 | 43.80 | 44.30 | 43.80 | 44.30 | 44.30 | -0.23% | 135 |
| Jul 27, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Jul 24, 2026 | 44.90 | 44.90 | 44.60 | 44.60 | 44.60 | -1.33% | 150 |
| Jul 23, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 2.49% | 100 |
| Jul 22, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.45% | - |
| Jul 21, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.56% | - |
| Jul 20, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 1.35% | 20 |
| Jul 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.22% | - |
| Jul 16, 2026 | 43.80 | 44.50 | 43.80 | 44.50 | 44.50 | 1.83% | 50 |
| Jul 15, 2026 | 43.50 | 43.80 | 43.50 | 43.70 | 43.70 | 0.46% | 78 |
| Jul 14, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 2.59% | - |
| Jul 13, 2026 | 41.90 | 42.40 | 41.90 | 42.40 | 42.40 | 1.44% | 12 |
| Jul 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.71% | - |
| Jul 9, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 1.20% | - |
| Jul 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.21% | - |
| Jul 7, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.93% | - |
| Jul 6, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.72% | - |
| Jul 3, 2026 | 40.50 | 40.50 | 40.40 | 40.40 | 40.40 | 0.75% | 100 |
| Jul 2, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.23% | - |
| Jul 1, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | -0.73% | 100 |
| Jun 30, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.97% | - |
| Jun 29, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | - |
| Jun 26, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.23% | - |
| Jun 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Jun 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.22% | - |
| Jun 23, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.50% | - |
| Jun 22, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Jun 19, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Jun 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |