Power Corporation of Canada (FRA:PCR)
Germany · Delayed Price · Currency is EUR 44.40
-0.60 (-1.33%)
At close: Jan 9, 2026
FRA:PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Jan 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Jan 7, 2026 | 45.60 | 45.60 | 45.40 | 45.60 | 45.60 | 0.44% | - |
| Jan 6, 2026 | 45.20 | 45.60 | 45.20 | 45.40 | 45.40 | 1.79% | - |
| Jan 5, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 0.45% | - |
| Jan 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Dec 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.82 | - | - |
| Dec 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.82 | - | - |
| Dec 23, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.82 | 1.35% | - |
| Dec 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.22 | - | - |
| Dec 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.22 | 0.90% | - |
| Dec 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.83 | -1.34% | - |
| Dec 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.42 | -1.32% | - |
| Dec 16, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.02 | -0.87% | - |
| Dec 15, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.41 | 1.78% | - |
| Dec 12, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.62 | 0.45% | - |
| Dec 11, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.42 | 1.36% | - |
| Dec 10, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 43.83 | 1.84% | - |
| Dec 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | - | - |
| Dec 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | 0.46% | - |
| Dec 5, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 42.84 | 0.47% | - |
| Dec 4, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 42.64 | - | 5 |
| Dec 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.64 | -0.92% | - |
| Dec 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | 0.46% | - |
| Dec 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.84 | -1.82% | - |
| Nov 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.63 | - | - |
| Nov 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.63 | 0.92% | - |
| Nov 26, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.23 | 1.40% | - |
| Nov 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.64 | - | - |
| Nov 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.64 | 2.38% | - |
| Nov 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.65 | - | - |
| Nov 20, 2025 | 42.00 | 42.00 | 41.80 | 42.00 | 41.65 | 0.48% | - |
| Nov 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | -0.48% | - |
| Nov 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.65 | -0.94% | - |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | 0.47% | - |
| Nov 14, 2025 | 42.80 | 42.80 | 42.20 | 42.20 | 41.84 | -1.86% | - |
| Nov 13, 2025 | 42.80 | 43.60 | 42.80 | 43.00 | 42.64 | -1.38% | - |
| Nov 12, 2025 | 42.00 | 43.60 | 42.00 | 43.60 | 43.23 | 4.81% | 5 |
| Nov 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.25 | 0.48% | - |
| Nov 10, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 41.05 | 1.97% | - |
| Nov 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.26 | 0.50% | - |
| Nov 6, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.06 | -0.98% | - |
| Nov 5, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.46 | - | - |
| Nov 4, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.46 | 1.49% | - |
| Nov 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.86 | - | - |
| Oct 31, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.86 | - | - |
| Oct 30, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 39.86 | 2.03% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 39.20 | 39.40 | 39.07 | - | - |
| Oct 28, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.07 | 1.55% | - |
| Oct 27, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.47 | 1.04% | - |