Peabody Energy Corporation (FRA:PBE)
Germany · Delayed Price · Currency is EUR 23.33
-0.12 (-0.51%)
At close: Nov 28, 2025
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 1.16% | - |
| Nov 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.51% | - |
| Nov 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.64% | - |
| Nov 26, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 4.10% | - |
| Nov 25, 2025 | 22.59 | 22.67 | 22.59 | 22.67 | 22.67 | 1.12% | - |
| Nov 24, 2025 | 22.89 | 22.89 | 22.42 | 22.42 | 22.42 | 0.63% | - |
| Nov 21, 2025 | 22.41 | 22.41 | 22.28 | 22.28 | 22.28 | -7.28% | - |
| Nov 20, 2025 | 24.25 | 24.25 | 24.03 | 24.03 | 24.03 | 0.92% | - |
| Nov 19, 2025 | 24.74 | 24.74 | 23.81 | 23.81 | 23.81 | -3.29% | 1,200 |
| Nov 18, 2025 | 24.27 | 24.62 | 24.27 | 24.62 | 24.62 | -2.22% | - |
| Nov 17, 2025 | 24.82 | 25.18 | 24.82 | 25.18 | 25.18 | 1.53% | - |
| Nov 14, 2025 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | -3.58% | - |
| Nov 13, 2025 | 26.04 | 26.04 | 25.72 | 25.72 | 25.72 | -2.87% | - |
| Nov 12, 2025 | 25.40 | 26.48 | 25.40 | 26.48 | 26.42 | 6.05% | 200 |
| Nov 11, 2025 | 26.30 | 26.30 | 24.97 | 24.97 | 24.91 | -4.69% | 50 |
| Nov 10, 2025 | 26.74 | 26.74 | 26.20 | 26.20 | 26.14 | -0.38% | 800 |
| Nov 7, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.24 | -2.59% | - |
| Nov 6, 2025 | 25.30 | 27.00 | 25.30 | 27.00 | 26.93 | 6.72% | 1,000 |
| Nov 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.24 | 0.40% | - |
| Nov 4, 2025 | 25.05 | 25.20 | 25.05 | 25.20 | 25.14 | -3.41% | 700 |
| Nov 3, 2025 | 23.83 | 26.11 | 23.83 | 26.09 | 26.03 | 13.04% | 700 |
| Oct 31, 2025 | 22.74 | 23.08 | 22.74 | 23.08 | 23.02 | 7.35% | - |
| Oct 30, 2025 | 23.19 | 23.19 | 21.50 | 21.50 | 21.45 | -8.12% | - |
| Oct 29, 2025 | 23.52 | 23.52 | 23.40 | 23.40 | 23.34 | -1.43% | - |
| Oct 28, 2025 | 24.27 | 24.27 | 23.29 | 23.74 | 23.68 | -4.16% | 900 |
| Oct 27, 2025 | 25.04 | 25.04 | 24.77 | 24.77 | 24.71 | -1.35% | - |
| Oct 24, 2025 | 25.03 | 25.11 | 25.03 | 25.11 | 25.05 | -0.63% | - |
| Oct 23, 2025 | 24.31 | 25.27 | 24.31 | 25.27 | 25.21 | 3.31% | 100 |
| Oct 22, 2025 | 24.62 | 24.94 | 24.46 | 24.46 | 24.40 | -6.53% | 100 |
| Oct 21, 2025 | 27.23 | 27.23 | 26.17 | 26.17 | 26.11 | -5.63% | - |
| Oct 20, 2025 | 26.74 | 27.73 | 26.74 | 27.73 | 27.66 | -1.03% | 400 |
| Oct 17, 2025 | 27.75 | 28.02 | 27.75 | 28.02 | 27.95 | -2.27% | - |
| Oct 16, 2025 | 28.01 | 28.67 | 28.01 | 28.67 | 28.60 | 3.69% | - |
| Oct 15, 2025 | 30.04 | 30.82 | 27.65 | 27.65 | 27.58 | -7.65% | 1,500 |
| Oct 14, 2025 | 28.65 | 30.28 | 28.65 | 29.94 | 29.87 | 4.98% | 340 |
| Oct 13, 2025 | 26.36 | 28.52 | 26.36 | 28.52 | 28.45 | 2.55% | 500 |
| Oct 10, 2025 | 27.28 | 27.81 | 27.08 | 27.81 | 27.74 | 0.29% | 796 |
| Oct 9, 2025 | 27.04 | 27.73 | 27.04 | 27.73 | 27.66 | -1.56% | - |
| Oct 8, 2025 | 27.53 | 28.21 | 27.52 | 28.17 | 28.10 | 0.11% | 796 |
| Oct 7, 2025 | 26.60 | 28.14 | 26.60 | 28.14 | 28.07 | 0.68% | - |
| Oct 6, 2025 | 27.62 | 27.95 | 27.62 | 27.95 | 27.88 | 1.71% | - |
| Oct 3, 2025 | 24.88 | 27.48 | 24.88 | 27.48 | 27.41 | 13.93% | 100 |
| Oct 2, 2025 | 23.86 | 24.12 | 23.86 | 24.12 | 24.06 | 2.20% | - |
| Oct 1, 2025 | 22.23 | 23.60 | 22.23 | 23.60 | 23.54 | 6.40% | 100 |
| Sep 30, 2025 | 22.71 | 22.71 | 22.18 | 22.18 | 22.13 | 5.87% | - |
| Sep 29, 2025 | 20.77 | 20.95 | 20.77 | 20.95 | 20.90 | 1.75% | - |
| Sep 26, 2025 | 20.72 | 20.72 | 20.55 | 20.59 | 20.54 | -8.77% | 500 |
| Sep 25, 2025 | 21.99 | 22.57 | 21.99 | 22.57 | 22.51 | 12.12% | 120 |
| Sep 24, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.08 | 2.00% | - |
| Sep 23, 2025 | 19.51 | 19.74 | 19.51 | 19.74 | 19.69 | 2.76% | 3,125 |