PEH Wertpapier AG (FRA:PEH)
Germany · Delayed Price · Currency is EUR 25.60
0.00 (0.00%)
At close: Sep 26, 2025
PEH Wertpapier AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 104 |
| Sep 29, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | 33 |
| Sep 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | 500 |
| Sep 24, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 0.77% | 38 |
| Sep 23, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | - | 961 |
| Sep 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 350 |
| Sep 19, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 1,888 |
| Sep 18, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | 577 |
| Sep 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | 600 |
| Sep 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Sep 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Sep 11, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | - | 100 |
| Sep 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 200 |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 300 |
| Sep 8, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 600 |
| Sep 5, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 65 |
| Sep 4, 2025 | 26.00 | 27.00 | 26.00 | 26.60 | 26.60 | 2.31% | 450 |
| Sep 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 192 |
| Sep 2, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 3.12% | 100 |
| Sep 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 100 |
| Aug 29, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | 10 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Aug 27, 2025 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | 0.78% | 143 |
| Aug 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 25, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 878 |
| Aug 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Aug 20, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 100 |
| Aug 19, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 220 |
| Aug 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Aug 15, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | 242 |
| Aug 14, 2025 | 27.60 | 28.60 | 27.60 | 27.60 | 27.60 | -2.82% | 400 |
| Aug 13, 2025 | 27.00 | 28.40 | 27.00 | 28.40 | 28.40 | 6.77% | 675 |
| Aug 12, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 0.76% | 28 |
| Aug 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -7.69% | - |
| Aug 8, 2025 | 28.20 | 29.00 | 28.20 | 28.60 | 26.60 | 0.70% | 80 |
| Aug 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 26.41 | -1.39% | - |
| Aug 6, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 26.79 | 0.70% | 671 |
| Aug 5, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 26.60 | -0.69% | 675 |
| Aug 4, 2025 | 27.80 | 28.80 | 27.80 | 28.80 | 26.79 | 0.70% | 242 |
| Aug 1, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 26.60 | 1.42% | 601 |
| Jul 31, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 26.23 | -0.70% | 370 |
| Jul 30, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 26.41 | 2.90% | 200 |
| Jul 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 25.67 | -2.82% | - |
| Jul 28, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 26.41 | 3.65% | 200 |
| Jul 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 25.48 | -2.84% | - |
| Jul 24, 2025 | 27.20 | 28.20 | 27.20 | 28.20 | 26.23 | 0.71% | 360 |
| Jul 23, 2025 | 27.20 | 28.20 | 27.20 | 28.00 | 26.04 | 1.45% | 637 |