Peabody Energy Corporation (FRA:PBE)
Germany · Delayed Price · Currency is EUR 24.57
-0.41 (-1.64%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.75 | 24.98 | 24.75 | 24.98 | 24.98 | 4.21% | - |
| Jun 1, 2026 | 23.50 | 23.97 | 23.48 | 23.97 | 23.97 | -4.12% | 100 |
| May 29, 2026 | 25.16 | 25.16 | 24.74 | 25.00 | 25.00 | 3.52% | 240 |
| May 28, 2026 | 22.80 | 24.16 | 22.80 | 24.15 | 24.15 | 6.43% | - |
| May 27, 2026 | 22.35 | 22.69 | 22.35 | 22.69 | 22.69 | 4.08% | 25 |
| May 26, 2026 | 21.09 | 21.80 | 21.09 | 21.80 | 21.80 | 3.27% | 70 |
| May 25, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.39% | - |
| May 22, 2026 | 21.05 | 21.05 | 20.82 | 20.82 | 20.82 | 2.56% | - |
| May 21, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| May 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| May 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.95% | - |
| May 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.60 | 0.78% | 70 |
| May 15, 2026 | 20.72 | 20.77 | 20.50 | 20.50 | 20.44 | 0.24% | 410 |
| May 14, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.39 | 0.99% | - |
| May 13, 2026 | 21.12 | 21.12 | 20.25 | 20.25 | 20.19 | -3.89% | 100 |
| May 12, 2026 | 21.08 | 21.08 | 21.07 | 21.07 | 21.00 | 2.78% | - |
| May 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.44 | -0.15% | - |
| May 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.47 | 0.34% | - |
| May 7, 2026 | 21.40 | 21.40 | 20.46 | 20.46 | 20.40 | -4.26% | - |
| May 6, 2026 | 21.44 | 21.44 | 21.37 | 21.37 | 21.30 | -3.30% | 399 |
| May 5, 2026 | 22.90 | 22.90 | 22.10 | 22.10 | 22.03 | -3.07% | - |
| May 4, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.73 | -1.51% | - |
| Apr 30, 2026 | 23.45 | 23.45 | 23.15 | 23.15 | 23.08 | -0.64% | 340 |
| Apr 29, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.23 | - | - |
| Apr 28, 2026 | 23.17 | 23.30 | 23.17 | 23.30 | 23.23 | 1.30% | - |
| Apr 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.93 | -3.36% | - |
| Apr 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.73 | -1.08% | - |
| Apr 23, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.98 | 3.26% | - |
| Apr 22, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.23 | 3.10% | - |
| Apr 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.53 | -0.88% | - |
| Apr 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.73 | -2.15% | - |
| Apr 17, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.23 | -2.27% | - |
| Apr 16, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.77 | 0.59% | - |
| Apr 15, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.63 | -2.27% | - |
| Apr 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | - | - |
| Apr 13, 2026 | 24.62 | 25.32 | 24.25 | 24.25 | 24.17 | 0.75% | 647 |
| Apr 10, 2026 | 23.75 | 24.24 | 23.75 | 24.07 | 23.99 | -5.24% | 85 |
| Apr 9, 2026 | 26.08 | 26.08 | 25.40 | 25.40 | 25.32 | -1.70% | - |
| Apr 8, 2026 | 25.76 | 25.84 | 25.50 | 25.84 | 25.76 | -6.38% | 80 |
| Apr 7, 2026 | 29.30 | 29.30 | 27.60 | 27.60 | 27.51 | -8.97% | 172 |
| Apr 2, 2026 | 28.84 | 30.32 | 28.84 | 30.32 | 30.23 | 5.13% | 134 |
| Apr 1, 2026 | 28.38 | 28.84 | 28.38 | 28.84 | 28.75 | -6.03% | - |
| Mar 31, 2026 | 30.93 | 31.28 | 30.62 | 30.69 | 30.59 | -7.48% | 753 |
| Mar 30, 2026 | 34.87 | 35.56 | 33.17 | 33.17 | 33.07 | -4.13% | 165 |
| Mar 27, 2026 | 32.56 | 34.60 | 32.56 | 34.60 | 34.49 | 4.25% | 1,500 |
| Mar 26, 2026 | 32.32 | 33.19 | 32.32 | 33.19 | 33.09 | 1.87% | 151 |
| Mar 25, 2026 | 32.82 | 32.82 | 32.58 | 32.58 | 32.48 | 7.77% | 44 |
| Mar 24, 2026 | 30.48 | 30.48 | 30.23 | 30.23 | 30.14 | -6.67% | 120 |
| Mar 23, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.29 | -1.25% | - |
| Mar 20, 2026 | 32.32 | 32.80 | 32.32 | 32.80 | 32.70 | 1.33% | - |