Pembina Pipeline Corporation (FRA:P5P)
Germany · Delayed Price · Currency is EUR 41.40
+0.40 (0.98%)
At close: Sep 18, 2026
FRA:P5P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 41.83 | -0.24% | - |
| Aug 13, 2026 | 42.30 | 42.40 | 42.30 | 42.40 | 41.93 | 0.71% | 374 |
| Aug 12, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 41.63 | 1.94% | - |
| Aug 11, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.84 | 0.73% | - |
| Aug 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.55 | -1.20% | - |
| Aug 7, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.04 | 1.22% | - |
| Aug 6, 2026 | 40.70 | 41.00 | 40.70 | 41.00 | 40.55 | -1.91% | 25 |
| Aug 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.34 | 0.24% | - |
| Aug 4, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.24 | -0.24% | - |
| Aug 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.34 | -4.13% | - |
| Jul 31, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.12 | - | - |
| Jul 30, 2026 | 43.90 | 43.90 | 43.60 | 43.60 | 43.12 | -0.68% | 100 |
| Jul 29, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.41 | -0.90% | - |
| Jul 28, 2026 | 43.80 | 44.30 | 43.80 | 44.30 | 43.81 | -0.23% | 135 |
| Jul 27, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.91 | -0.45% | - |
| Jul 24, 2026 | 44.90 | 44.90 | 44.60 | 44.60 | 44.11 | -1.33% | 150 |
| Jul 23, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 44.70 | 2.49% | 100 |
| Jul 22, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 43.61 | -0.45% | - |
| Jul 21, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.81 | -1.56% | - |
| Jul 20, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 44.50 | 1.35% | 20 |
| Jul 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.91 | -0.22% | - |
| Jul 16, 2026 | 43.80 | 44.50 | 43.80 | 44.50 | 44.01 | 1.83% | 50 |
| Jul 15, 2026 | 43.50 | 43.80 | 43.50 | 43.70 | 43.22 | 0.46% | 78 |
| Jul 14, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.02 | 2.59% | - |
| Jul 13, 2026 | 41.90 | 42.40 | 41.90 | 42.40 | 41.93 | 1.44% | 12 |