PEH Wertpapier AG (FRA:PEH)
Germany · Delayed Price · Currency is EUR 33.40
+0.40 (1.21%)
Last updated: Sep 4, 2026, 2:34 PM CET
PEH Wertpapier AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 33.60 | 33.60 | 32.60 | 33.00 | 33.00 | -2.94% | 660 |
| Sep 2, 2026 | 29.80 | 34.60 | 29.80 | 34.00 | 34.00 | 13.33% | 939 |
| Sep 1, 2026 | 32.00 | 32.00 | 29.40 | 30.00 | 30.00 | -1.96% | 1,834 |
| Aug 31, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Aug 28, 2026 | 31.20 | 32.80 | 31.20 | 31.20 | 31.20 | - | 170 |
| Aug 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Aug 24, 2026 | 32.00 | 32.20 | 29.60 | 32.20 | 32.20 | 3.87% | - |
| Aug 21, 2026 | 31.60 | 33.40 | 31.60 | 33.00 | 31.00 | 4.43% | 290 |
| Aug 20, 2026 | 33.60 | 33.60 | 31.60 | 31.60 | 29.68 | -7.60% | 420 |
| Aug 19, 2026 | 35.40 | 35.40 | 34.20 | 34.20 | 32.13 | -3.39% | 100 |
| Aug 18, 2026 | 35.40 | 36.00 | 35.40 | 35.40 | 33.25 | -2.21% | - |
| Aug 17, 2026 | 35.40 | 36.20 | 33.20 | 36.20 | 34.01 | 2.26% | 80 |
| Aug 14, 2026 | 35.80 | 36.80 | 35.40 | 35.40 | 33.25 | -1.12% | 85 |
| Aug 13, 2026 | 34.00 | 37.00 | 34.00 | 35.80 | 33.63 | 5.29% | 2,390 |
| Aug 12, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 31.94 | 1.80% | 30 |
| Aug 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 31.38 | -1.18% | - |
| Aug 10, 2026 | 31.80 | 33.80 | 31.80 | 33.80 | 31.75 | 6.29% | 638 |
| Aug 7, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 29.87 | -2.45% | - |
| Aug 6, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 30.62 | 1.24% | 190 |
| Aug 5, 2026 | 31.00 | 32.20 | 31.00 | 32.20 | 30.25 | 3.87% | 400 |
| Aug 4, 2026 | 31.00 | 31.80 | 31.00 | 31.00 | 29.12 | 0.65% | 200 |
| Aug 3, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 28.93 | -1.28% | - |
| Jul 31, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 29.31 | 0.65% | - |
| Jul 30, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 29.12 | 3.33% | 60 |
| Jul 29, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 28.18 | -0.66% | - |
| Jul 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 28.37 | - | - |
| Jul 27, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 28.37 | - | - |
| Jul 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 28.37 | - | - |
| Jul 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 28.37 | 0.67% | - |
| Jul 22, 2026 | 30.00 | 30.40 | 30.00 | 30.00 | 28.18 | - | 500 |
| Jul 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 28.18 | -1.32% | - |
| Jul 20, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 28.56 | - | 130 |
| Jul 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 28.56 | -5.00% | - |
| Jul 16, 2026 | 30.40 | 32.00 | 30.40 | 32.00 | 30.06 | 1.91% | 675 |
| Jul 15, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 29.50 | 1.29% | 2,540 |
| Jul 14, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 29.12 | 1.31% | 835 |
| Jul 13, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 28.75 | 2.00% | 245 |
| Jul 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 28.18 | - | - |
| Jul 9, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 28.18 | 0.67% | 60 |
| Jul 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 27.99 | -0.67% | - |
| Jul 7, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 28.18 | -0.66% | 170 |
| Jul 6, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 28.37 | 1.34% | - |
| Jul 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 27.99 | - | - |
| Jul 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 27.99 | - | - |
| Jul 1, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 27.99 | -3.25% | - |
| Jun 30, 2026 | 29.00 | 30.80 | 29.00 | 30.80 | 28.93 | 6.21% | 155 |
| Jun 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.24 | - | - |
| Jun 26, 2026 | 29.00 | 29.80 | 29.00 | 29.00 | 27.24 | 0.69% | 40 |