Power Corporation of Canada (FRA:PCR)
Germany · Delayed Price · Currency is EUR 40.60
+0.20 (0.50%)
Last updated: Feb 20, 2026, 8:02 AM CET
FRA:PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Feb 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Feb 17, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | - | - |
| Feb 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Feb 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Feb 12, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | -1.50% | - |
| Feb 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Feb 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Feb 6, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 2.51% | - |
| Feb 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Feb 4, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -3.76% | 920 |
| Feb 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 2, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 1.43% | - |
| Jan 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Jan 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Jan 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jan 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Jan 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jan 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Jan 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Jan 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jan 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Jan 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Jan 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| 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% | - |