PEH Wertpapier AG (FRA:PEH)
Germany · Delayed Price · Currency is EUR 35.40
-0.40 (-1.12%)
At close: Aug 14, 2026
PEH Wertpapier AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 35.80 | 36.80 | 35.40 | 35.40 | 35.40 | -1.12% | 85 |
| Aug 13, 2026 | 34.00 | 37.00 | 34.00 | 35.80 | 35.80 | 5.29% | 2,390 |
| Aug 12, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.80% | 30 |
| Aug 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Aug 10, 2026 | 31.80 | 33.80 | 31.80 | 33.80 | 33.80 | 6.29% | 638 |
| Aug 7, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -2.45% | - |
| Aug 6, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 1.24% | 190 |
| Aug 5, 2026 | 31.00 | 32.20 | 31.00 | 32.20 | 32.20 | 3.87% | 400 |
| Aug 4, 2026 | 31.00 | 31.80 | 31.00 | 31.00 | 31.00 | 0.65% | 200 |
| Aug 3, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jul 31, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.65% | - |
| Jul 30, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 3.33% | 60 |
| Jul 29, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jul 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 27, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | - |
| Jul 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jul 22, 2026 | 30.00 | 30.40 | 30.00 | 30.00 | 30.00 | - | 500 |
| Jul 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jul 20, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - | 130 |
| Jul 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Jul 16, 2026 | 30.40 | 32.00 | 30.40 | 32.00 | 32.00 | 1.91% | 675 |
| Jul 15, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 1.29% | 2,540 |
| Jul 14, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1.31% | 835 |
| Jul 13, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 2.00% | 245 |
| Jul 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 9, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 60 |
| Jul 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 7, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 170 |
| Jul 6, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.34% | - |
| Jul 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 1, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -3.25% | - |
| Jun 30, 2026 | 29.00 | 30.80 | 29.00 | 30.80 | 30.80 | 6.21% | 155 |
| Jun 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 26, 2026 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | 0.69% | 40 |
| Jun 25, 2026 | 28.80 | 29.80 | 28.80 | 28.80 | 28.80 | -3.36% | 82 |
| Jun 24, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 3.47% | 189 |
| Jun 23, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jun 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jun 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 18, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.03% | 315 |
| Jun 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jun 16, 2026 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | -3.27% | 82 |
| Jun 15, 2026 | 29.80 | 30.60 | 29.20 | 30.60 | 30.60 | 4.79% | 687 |
| Jun 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jun 11, 2026 | 29.60 | 29.60 | 29.00 | 29.20 | 29.20 | -0.68% | 400 |
| Jun 10, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | - | 403 |
| Jun 9, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 2.80% | 630 |
| Jun 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 5 |