PEH Wertpapier AG (FRA:PEH)
Germany · Delayed Price · Currency is EUR 26.60
-0.40 (-1.48%)
Last updated: Sep 10, 2025, 10:03 AM CET
PEH Wertpapier AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -1.46% | 300 |
| Sep 8, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | - | 1.48% | 600 |
| Sep 5, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | - | 1.50% | 65 |
| Sep 4, 2025 | 26.00 | 27.00 | 26.00 | 26.60 | - | 2.31% | 450 |
| Sep 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -1.52% | 192 |
| Sep 2, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | - | 3.12% | 100 |
| Sep 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.54% | 100 |
| Aug 29, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | - | 1.56% | 10 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.54% | 143 |
| Aug 27, 2025 | 25.80 | 26.40 | 25.80 | 26.00 | - | 0.78% | 143 |
| Aug 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -0.77% | - |
| Aug 25, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | - | -1.52% | 878 |
| Aug 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | 100 |
| Aug 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -2.22% | 100 |
| Aug 20, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | - | - | 100 |
| Aug 19, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | - | -0.74% | 220 |
| Aug 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.73% | 242 |
| Aug 15, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | - | -0.72% | 242 |
| Aug 14, 2025 | 27.60 | 28.60 | 27.60 | 27.60 | - | -2.82% | 400 |
| Aug 13, 2025 | 27.00 | 28.40 | 27.00 | 28.40 | - | 6.77% | 675 |
| Aug 12, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | - | 0.76% | 28 |
| Aug 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -7.69% | 80 |
| Aug 8, 2025 | 28.20 | 29.00 | 28.20 | 28.60 | - | 0.70% | 80 |
| Aug 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -1.39% | 671 |
| Aug 6, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | - | 0.70% | 671 |
| Aug 5, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | - | -0.69% | 675 |
| Aug 4, 2025 | 27.80 | 28.80 | 27.80 | 28.80 | - | 0.70% | 242 |
| Aug 1, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | - | 1.42% | 601 |
| Jul 31, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | - | -0.70% | 370 |
| Jul 30, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | - | 2.90% | 200 |
| Jul 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -2.82% | 200 |
| Jul 28, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | - | 3.65% | 200 |
| Jul 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -2.84% | 360 |
| Jul 24, 2025 | 27.20 | 28.20 | 27.20 | 28.20 | - | 0.71% | 360 |
| Jul 23, 2025 | 27.20 | 28.20 | 27.20 | 28.00 | - | 1.45% | 637 |
| Jul 22, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | - | 0.73% | 2,079 |
| Jul 21, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | - | - | 150 |
| Jul 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | - | 100 |
| Jul 17, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | - | 2.24% | 20 |
| Jul 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -2.90% | 150 |
| Jul 15, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | - | 0.73% | 150 |
| Jul 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -1.44% | 322 |
| Jul 11, 2025 | 27.20 | 28.80 | 27.20 | 27.80 | - | 0.72% | 535 |
| Jul 10, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | - | 1.47% | 160 |
| Jul 9, 2025 | 27.00 | 27.60 | 27.00 | 27.20 | - | 0.74% | 748 |
| Jul 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | 390 |
| Jul 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | 390 |
| Jul 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | 390 |
| Jul 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.75% | - |
| Jul 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 0.75% | 390 |