Power Corporation of Canada (FRA:PCR)
Germany · Delayed Price · Currency is EUR 43.20
-0.80 (-1.82%)
At close: Dec 1, 2025
FRA:PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Nov 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Nov 26, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Nov 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Nov 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 20, 2025 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Nov 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Nov 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Nov 14, 2025 | 42.80 | 42.80 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Nov 13, 2025 | 42.80 | 43.60 | 42.80 | 43.00 | 43.00 | -1.38% | - |
| Nov 12, 2025 | 42.00 | 43.60 | 42.00 | 43.60 | 43.60 | 4.81% | 5 |
| Nov 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Nov 10, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 1.97% | - |
| Nov 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Nov 6, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.98% | - |
| Nov 5, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | - | - |
| Nov 4, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 1.49% | - |
| Nov 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 31, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 30, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | 2.03% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 39.20 | 39.40 | 39.40 | - | - |
| Oct 28, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.55% | - |
| Oct 27, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Oct 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Oct 23, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | - |
| Oct 22, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 2.15% | - |
| Oct 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Oct 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Oct 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Oct 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Oct 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Oct 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 10, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 1.59% | - |
| Oct 9, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | - |
| Oct 8, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 2.17% | - |
| Oct 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Oct 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 2, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | - |
| Oct 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Sep 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Sep 29, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | -0.56% | - |
| Sep 26, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.22 | 1.14% | - |
| Sep 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -1.12% | - |
| Sep 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | 0.56% | - |
| Sep 23, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.03 | -1.12% | - |