Power Corporation of Canada (FRA:PCR)
Germany · Delayed Price · Currency is EUR 58.48
-0.24 (-0.41%)
At close: Sep 18, 2026
FRA:PCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 58.92 | 58.92 | 58.48 | 58.48 | 58.48 | -0.41% | - |
| Sep 17, 2026 | 58.76 | 58.76 | 58.60 | 58.72 | 58.72 | 0.89% | - |
| Sep 16, 2026 | 57.94 | 58.20 | 57.94 | 58.20 | 58.20 | 0.28% | - |
| Sep 15, 2026 | 57.96 | 58.04 | 57.96 | 58.04 | 58.04 | 0.42% | - |
| Sep 14, 2026 | 58.48 | 58.48 | 57.80 | 57.80 | 57.80 | -0.82% | - |
| Sep 11, 2026 | 57.82 | 58.28 | 57.72 | 58.28 | 58.28 | 1.64% | - |
| Sep 10, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.24% | - |
| Sep 9, 2026 | 57.82 | 57.82 | 57.20 | 57.20 | 57.20 | -1.99% | 5 |
| Sep 8, 2026 | 58.62 | 58.62 | 58.36 | 58.36 | 58.36 | -0.48% | - |
| Sep 7, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 0.55% | - |
| Sep 4, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 2.75% | - |
| Sep 3, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 1.90% | - |
| Sep 2, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.69% | - |
| Sep 1, 2026 | 56.86 | 56.86 | 56.66 | 56.66 | 56.66 | -0.35% | - |
| Aug 31, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -0.46% | - |
| Aug 28, 2026 | 56.82 | 57.12 | 56.82 | 57.12 | 57.12 | 1.13% | - |
| Aug 27, 2026 | 56.64 | 56.64 | 56.48 | 56.48 | 56.48 | -0.53% | - |
| Aug 26, 2026 | 56.40 | 56.78 | 56.40 | 56.78 | 56.78 | 0.53% | - |
| Aug 25, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.21% | - |
| Aug 24, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.18% | - |
| Aug 21, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -2.05% | - |
| Aug 20, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.24% | - |
| Aug 19, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.38% | - |
| Aug 18, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -0.44% | - |
| Aug 17, 2026 | 58.80 | 58.80 | 58.64 | 58.64 | 58.64 | -0.24% | 9 |
| Aug 14, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.54% | - |
| Aug 13, 2026 | 58.16 | 59.10 | 58.16 | 59.10 | 59.10 | 2.04% | - |
| Aug 12, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -1.83% | - |
| Aug 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.29% | - |
| Aug 10, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.59% | - |
| Aug 7, 2026 | 57.44 | 58.02 | 57.44 | 58.02 | 58.02 | -1.12% | - |
| Aug 6, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.88% | - |
| Aug 5, 2026 | 59.02 | 59.20 | 59.02 | 59.20 | 59.20 | -1.14% | - |
| Aug 4, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 1.11% | - |
| Aug 3, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 3.24% | - |
| Jul 31, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.95% | - |
| Jul 30, 2026 | 56.24 | 56.82 | 56.24 | 56.82 | 56.82 | -1.18% | - |
| Jul 29, 2026 | 57.88 | 58.26 | 57.50 | 57.50 | 57.50 | -1.61% | 98 |
| Jul 28, 2026 | 57.50 | 58.44 | 57.50 | 58.44 | 58.44 | 0.79% | 10 |
| Jul 27, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 2.19% | - |
| Jul 24, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.49% | - |
| Jul 23, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.31% | - |
| Jul 22, 2026 | 56.92 | 57.20 | 56.92 | 57.20 | 57.20 | 0.14% | - |
| Jul 21, 2026 | 56.80 | 57.12 | 56.80 | 57.12 | 57.12 | -0.17% | - |
| Jul 20, 2026 | 56.94 | 57.22 | 56.94 | 57.22 | 57.22 | 1.49% | - |
| Jul 17, 2026 | 56.46 | 56.46 | 56.38 | 56.38 | 56.38 | -0.18% | - |
| Jul 16, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 1.11% | - |
| Jul 15, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 1.49% | - |
| Jul 14, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -1.54% | - |
| Jul 13, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | - |