Peabody Energy Corporation (FRA:PBE)
Germany · Delayed Price · Currency is EUR 26.68
-0.42 (-1.55%)
Last updated: Jan 7, 2026, 3:55 PM CET
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.77 | 29.23 | 27.77 | 29.23 | 29.23 | 5.56% | 140 |
| Jan 8, 2026 | 27.27 | 27.69 | 27.27 | 27.69 | 27.69 | 3.79% | - |
| Jan 7, 2026 | 27.99 | 27.99 | 26.68 | 26.68 | 26.68 | -1.55% | - |
| Jan 6, 2026 | 25.91 | 27.10 | 25.91 | 27.10 | 27.10 | 6.78% | - |
| Jan 5, 2026 | 26.10 | 26.10 | 25.38 | 25.38 | 25.38 | -1.01% | - |
| Jan 2, 2026 | 25.16 | 25.64 | 25.16 | 25.64 | 25.64 | - | - |
| Dec 30, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.16% | - |
| Dec 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.01% | - |
| Dec 23, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.18% | - |
| Dec 22, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 2.95% | - |
| Dec 19, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 5.56% | - |
| Dec 18, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.34% | - |
| Dec 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.38% | - |
| Dec 16, 2025 | 23.72 | 23.86 | 23.72 | 23.86 | 23.86 | -3.52% | 834 |
| Dec 15, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.40% | - |
| Dec 12, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 2.43% | - |
| Dec 11, 2025 | 23.87 | 24.30 | 23.87 | 24.24 | 24.24 | 1.59% | 410 |
| Dec 10, 2025 | 24.54 | 24.54 | 23.86 | 23.86 | 23.86 | -0.91% | 400 |
| Dec 9, 2025 | 23.69 | 24.08 | 23.69 | 24.08 | 24.08 | 0.38% | - |
| Dec 8, 2025 | 24.85 | 24.85 | 23.99 | 23.99 | 23.99 | -5.92% | 50 |
| Dec 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Dec 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | - |
| Dec 3, 2025 | 23.70 | 25.40 | 23.70 | 25.40 | 25.40 | 9.25% | 400 |
| Dec 2, 2025 | 23.08 | 23.25 | 23.08 | 23.25 | 23.25 | -1.48% | - |
| 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% | - |