Deutsche Pfandbriefbank AG (FRA:PBB)
Germany · Delayed Price · Currency is EUR 3.734
+0.030 (0.81%)
At close: Feb 20, 2026
FRA:PBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.38 | 4.43 | 4.35 | 4.36 | 4.36 | -1.45% | 2,700 |
| Jan 15, 2026 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 2.36% | 1,000 |
| Jan 14, 2026 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -1.82% | 700 |
| Jan 13, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.47% | 1,378 |
| Jan 12, 2026 | 4.41 | 4.41 | 4.33 | 4.34 | 4.34 | -0.96% | 7,479 |
| Jan 9, 2026 | 4.33 | 4.39 | 4.33 | 4.38 | 4.38 | 1.67% | 5,050 |
| Jan 8, 2026 | 4.16 | 4.39 | 4.16 | 4.31 | 4.31 | 3.46% | 5,100 |
| Jan 7, 2026 | 4.26 | 4.30 | 4.15 | 4.17 | 4.17 | -1.28% | 13,050 |
| Jan 6, 2026 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 2.13% | 270 |
| Jan 5, 2026 | 4.13 | 4.17 | 4.13 | 4.13 | 4.13 | -0.19% | 1,650 |
| Jan 2, 2026 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -0.86% | 2,708 |
| Dec 30, 2025 | 4.17 | 4.22 | 4.17 | 4.18 | 4.18 | -1.18% | 1,200 |
| Dec 29, 2025 | 4.14 | 4.23 | 4.14 | 4.23 | 4.23 | 1.25% | 5,530 |
| Dec 23, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.29% | - |
| Dec 22, 2025 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -2.16% | 4,968 |
| Dec 19, 2025 | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | 3.35% | 150 |
| Dec 18, 2025 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -1.63% | 5,326 |
| Dec 17, 2025 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -0.24% | 1,705 |
| Dec 16, 2025 | 4.24 | 4.26 | 4.19 | 4.19 | 4.19 | -0.24% | 2,400 |
| Dec 15, 2025 | 4.37 | 4.37 | 4.20 | 4.20 | 4.20 | -4.93% | 1,947 |
| Dec 12, 2025 | 4.46 | 4.51 | 4.42 | 4.42 | 4.42 | -0.18% | 2,475 |
| Dec 11, 2025 | 4.52 | 4.52 | 4.42 | 4.43 | 4.43 | -3.90% | 5,000 |
| Dec 10, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.35% | 3,000 |
| Dec 9, 2025 | 4.56 | 4.61 | 4.56 | 4.59 | 4.59 | -0.48% | 1,150 |
| Dec 8, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -1.20% | 1,845 |