PEH Wertpapier AG (FRA:PEH)
Germany · Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
At close: Dec 19, 2025
PEH Wertpapier AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -0.79% | 30 |
| Dec 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 300 |
| Dec 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Dec 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 100 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Dec 10, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 145 |
| Dec 9, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Dec 8, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 755 |
| Dec 4, 2025 | 24.80 | 25.40 | 24.80 | 24.80 | 24.80 | -0.80% | 300 |
| Dec 3, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | 150 |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 1, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Nov 28, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 4.10% | 1,122 |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Nov 26, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 403 |
| Nov 25, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 170 |
| Nov 24, 2025 | 24.80 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 1,455 |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Nov 20, 2025 | 25.40 | 26.00 | 25.00 | 25.00 | 25.00 | -1.57% | 791 |
| Nov 19, 2025 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | 705 |
| Nov 18, 2025 | 25.60 | 26.20 | 25.60 | 25.60 | 25.60 | -0.78% | 685 |
| Nov 17, 2025 | 25.00 | 26.00 | 25.00 | 25.80 | 25.80 | 3.20% | 695 |
| Nov 14, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -0.79% | - |
| Nov 13, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 1.61% | 1,845 |
| Nov 12, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 305 |
| Nov 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 105 |
| Nov 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 345 |
| Nov 7, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Nov 6, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Nov 5, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | - | 100 |
| Nov 4, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | - |
| Nov 3, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 150 |
| Oct 31, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | - | 60 |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 50 |
| Oct 28, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | 0.80% | 1,000 |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 24, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Oct 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 7 |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 110 |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 100 |
| Oct 14, 2025 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 1,000 |
| Oct 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |