PC Connection, Inc. (FRA:PCC)
Germany · Delayed Price · Currency is EUR 51.50
-1.00 (-1.90%)
At close: Sep 30, 2025
PC Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Sep 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Sep 26, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 13 |
| Sep 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 13 |
| Sep 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 13 |
| Sep 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | 13 |
| Sep 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 13 |
| Sep 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 13 |
| Sep 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | 13 |
| Sep 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | 13 |
| Sep 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 13 |
| Sep 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 13 |
| Sep 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | 13 |
| Sep 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | 13 |
| Sep 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | 13 |
| Sep 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 13 |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 13 |
| Sep 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 13 |
| Sep 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 13 |
| Aug 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 13 |
| Aug 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | 13 |
| Aug 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 13 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 13 |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 13 |
| Aug 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 13 |
| Aug 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 13 |
| Aug 20, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | 13 |
| Aug 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 450 |
| Aug 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 450 |
| Aug 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Aug 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Aug 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Aug 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | 1.96% | - |
| Aug 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | -0.97% | - |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | 3.00% | - |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | -2.91% | - |
| Aug 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | -0.96% | - |
| Aug 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.87 | -1.89% | - |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.87 | -7.02% | - |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.86 | 3.64% | - |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | - | - |
| Jul 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | 0.92% | - |
| Jul 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | -0.91% | - |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | -1.79% | - |
| Jul 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.86 | 1.82% | - |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | - | - |