Pitney Bowes Inc. (FRA:PBW)
Germany · Delayed Price · Currency is EUR 12.98
+0.20 (1.53%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 3.86% | - |
| Apr 22, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 11.25% | - |
| Apr 21, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 3.12% | - |
| Apr 20, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 5.35% | - |
| Apr 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.63% | - |
| Apr 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.06% | - |
| Apr 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.32% | - |
| Apr 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.32% | - |
| Apr 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.50% | - |
| Apr 10, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.93% | - |
| Apr 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.10% | - |
| Apr 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.28% | - |
| Apr 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.34% | - |
| Apr 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Mar 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Mar 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Mar 26, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 1.08% | 245 |
| Mar 25, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 2.76% | 1,142 |
| Mar 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Mar 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Mar 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.52% | - |
| Mar 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Mar 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Mar 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Mar 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Mar 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Mar 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Mar 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Mar 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Mar 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Mar 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Mar 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Feb 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Feb 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | 0.56% | - |
| Feb 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 1.71% | - |
| Feb 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - | - |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -1.69% | - |
| Feb 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -3.26% | - |
| Feb 19, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.12 | 3.37% | 571 |
| Feb 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 4.09% | - |
| Feb 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | - | - |
| Feb 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | 0.59% | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -1.73% | - |
| Feb 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -3.35% | - |
| Feb 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | 1.13% | - |