Peabody Energy Corporation (FRA:PBE)
Germany · Delayed Price · Currency is EUR 20.61
+0.29 (1.43%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | - | 1.43% | - |
| Jun 25, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -3.97% | - |
| Jun 24, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.29% | - |
| Jun 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -2.66% | - |
| Jun 22, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.09% | - |
| Jun 19, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -6.16% | - |
| Jun 18, 2026 | 22.22 | 22.91 | 22.22 | 22.89 | 22.89 | 5.10% | 180 |
| Jun 17, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -2.42% | - |
| Jun 16, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -4.33% | - |
| Jun 15, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 3.05% | - |
| Jun 12, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% | - |
| Jun 11, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -2.71% | - |
| Jun 10, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.88% | - |
| Jun 9, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -3.81% | - |
| Jun 8, 2026 | 23.89 | 24.93 | 23.89 | 24.93 | 24.93 | -3.56% | 1 |
| Jun 5, 2026 | 26.49 | 26.49 | 25.85 | 25.85 | 25.85 | 0.66% | - |
| Jun 4, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 4.52% | - |
| Jun 3, 2026 | 25.23 | 25.23 | 24.57 | 24.57 | 24.57 | -1.64% | - |
| 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% | - |