Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 2.926
-0.086 (-2.86%)
At close: Mar 27, 2026
FRA:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -4.22% | 500 |
| Mar 26, 2026 | 2.94 | 3.02 | 2.94 | 2.99 | 2.99 | 1.49% | 4,550 |
| Mar 25, 2026 | 3.07 | 3.07 | 2.93 | 2.94 | 2.94 | -5.03% | 5,860 |
| Mar 24, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.31% | 6,150 |
| Mar 23, 2026 | 2.77 | 3.03 | 2.75 | 2.97 | 2.97 | 3.41% | 12,652 |
| Mar 20, 2026 | 2.81 | 2.89 | 2.81 | 2.87 | 2.87 | 1.34% | 195 |
| Mar 19, 2026 | 2.96 | 2.96 | 2.83 | 2.84 | 2.84 | -5.47% | 6,850 |
| Mar 18, 2026 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | 8.85% | 6,700 |
| Mar 17, 2026 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -2.61% | 3,170 |
| Mar 16, 2026 | 2.76 | 2.83 | 2.75 | 2.83 | 2.83 | 1.80% | 6,230 |
| Mar 13, 2026 | 2.89 | 2.89 | 2.78 | 2.78 | 2.78 | -3.20% | 5,313 |
| Mar 12, 2026 | 2.88 | 2.88 | 2.79 | 2.87 | 2.87 | 0.42% | 11,272 |
| Mar 11, 2026 | 3.02 | 3.02 | 2.86 | 2.86 | 2.86 | -5.36% | 9,710 |
| Mar 10, 2026 | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | 5.00% | 7,776 |
| Mar 9, 2026 | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | -4.64% | 15,534 |
| Mar 6, 2026 | 3.05 | 3.05 | 2.97 | 3.02 | 3.02 | -0.20% | 8,850 |
| Mar 5, 2026 | 3.26 | 3.29 | 3.02 | 3.02 | 3.02 | -8.36% | 10,330 |
| Mar 4, 2026 | 3.28 | 3.30 | 3.20 | 3.30 | 3.30 | -0.42% | 15,301 |
| Mar 3, 2026 | 3.46 | 3.46 | 3.28 | 3.31 | 3.31 | -3.72% | 7,220 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -5.07% | 870 |
| Feb 27, 2026 | 3.52 | 3.63 | 3.52 | 3.63 | 3.63 | 2.43% | 260,085 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.53 | 3.54 | 3.54 | -2.10% | 13,600 |
| Feb 25, 2026 | 3.63 | 3.67 | 3.61 | 3.62 | 3.62 | -0.93% | 209,742 |
| Feb 24, 2026 | 3.64 | 3.67 | 3.61 | 3.65 | 3.65 | -0.76% | 3,750 |
| Feb 23, 2026 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -1.50% | 5,253 |
| Feb 20, 2026 | 3.69 | 3.73 | 3.68 | 3.73 | 3.73 | 0.81% | 7,982 |
| Feb 19, 2026 | 3.73 | 3.74 | 3.70 | 3.70 | 3.70 | -0.43% | 5,330 |
| Feb 18, 2026 | 3.79 | 3.81 | 3.72 | 3.72 | 3.72 | -3.18% | 3,965 |
| Feb 17, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 0.79% | 1,110 |
| Feb 16, 2026 | 3.68 | 3.81 | 3.68 | 3.81 | 3.81 | 2.75% | 11,915 |
| Feb 13, 2026 | 4.07 | 4.11 | 3.60 | 3.71 | 3.71 | -11.46% | 19,759 |
| Feb 12, 2026 | 4.15 | 4.20 | 4.15 | 4.19 | 4.19 | -0.29% | 8,700 |
| Feb 11, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 0.72% | 550 |
| Feb 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.86% | - |
| Feb 9, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.28% | 3,435 |
| Feb 6, 2026 | 4.19 | 4.22 | 4.14 | 4.22 | 4.22 | -0.61% | 2,930 |
| Feb 5, 2026 | 4.22 | 4.25 | 4.16 | 4.25 | 4.25 | 1.77% | 1,181 |
| Feb 4, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.53% | - |
| Feb 3, 2026 | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | 0.14% | 1,200 |
| Feb 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.15% | - |
| Jan 30, 2026 | 4.18 | 4.19 | 4.17 | 4.19 | 4.19 | 0.34% | 2,600 |
| Jan 29, 2026 | 4.18 | 4.23 | 4.18 | 4.18 | 4.18 | -0.48% | 150 |
| Jan 28, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 8,974 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -2.66% | 1,500 |
| Jan 26, 2026 | 4.23 | 4.29 | 4.22 | 4.29 | 4.29 | 1.95% | 11,570 |
| Jan 23, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -1.45% | 154 |
| Jan 22, 2026 | 4.23 | 4.35 | 4.23 | 4.27 | 4.27 | 0.85% | 2,850 |
| Jan 21, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.19% | 100 |
| Jan 20, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -1.97% | 3,500 |
| Jan 19, 2026 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | -2.11% | 1,000 |