Pitney Bowes Inc. (FRA:PBW)
Germany · Delayed Price · Currency is EUR 14.18
-0.13 (-0.94%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | - | -0.94% | - |
| Jun 2, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.04% | - |
| Jun 1, 2026 | 13.65 | 14.47 | 13.65 | 14.47 | 14.47 | 8.07% | 65 |
| May 29, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.94% | - |
| May 28, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.76% | - |
| May 27, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.39% | - |
| May 26, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.04% | - |
| May 25, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.63% | - |
| May 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.85% | - |
| May 21, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.45% | - |
| May 20, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -4.66% | - |
| May 19, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 5.41% | - |
| May 18, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.22% | - |
| May 15, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.25 | 3.09% | - |
| May 14, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.85 | -0.50% | - |
| May 13, 2026 | 12.88 | 13.00 | 12.88 | 13.00 | 12.92 | -2.55% | 1,086 |
| May 12, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.25 | 1.79% | - |
| May 11, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.02 | 0.04% | - |
| May 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.02 | 3.89% | - |
| May 7, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.53 | -3.52% | - |
| May 6, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.99 | 1.36% | - |
| May 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.81 | -1.19% | - |
| May 4, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.97 | -1.92% | - |
| Apr 30, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.22 | -0.30% | - |
| Apr 29, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.26 | 0.45% | - |
| Apr 28, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.20 | 1.18% | - |
| Apr 27, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.05 | 1.16% | - |
| Apr 24, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.90 | 1.53% | - |
| Apr 23, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | 3.86% | - |
| Apr 22, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.23 | 11.25% | - |
| Apr 21, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 10.99 | 3.12% | - |
| Apr 20, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.66 | 5.35% | - |
| Apr 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 2.63% | - |
| Apr 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | 1.06% | - |
| Apr 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.76 | 1.32% | - |
| Apr 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | 1.32% | - |
| Apr 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | -0.50% | - |
| Apr 10, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | 2.93% | - |
| Apr 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.28 | -1.10% | - |
| Apr 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.38 | 0.28% | - |
| Apr 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.36 | -0.34% | - |
| Apr 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - | - |
| Apr 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | 1.07% | - |
| Mar 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | -1.06% | - |
| Mar 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | 0.53% | - |
| Mar 26, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.34 | 1.08% | 245 |
| Mar 25, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.24 | 2.76% | 1,142 |
| Mar 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | 3.43% | - |
| Mar 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | - | - |