Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 6.99
+0.25 (3.71%)
At close: Oct 20, 2025
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.96% | 3 |
| Oct 21, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.00% | 3 |
| Oct 20, 2025 | 6.84 | 6.99 | 6.84 | 6.99 | 6.99 | 3.71% | 3 |
| Oct 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | 7 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | 7 |
| Oct 15, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.22% | 7 |
| Oct 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.37% | 7 |
| Oct 13, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.39% | 7 |
| Oct 10, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 7 |
| Oct 9, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.09% | 7 |
| Oct 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.95% | 7 |
| Oct 7, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.71% | 7 |
| Oct 6, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.67% | 7 |
| Oct 3, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.15% | 7 |
| Oct 2, 2025 | 6.87 | 6.87 | 6.67 | 6.67 | 6.67 | -2.20% | 7 |
| Oct 1, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Sep 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.81% | - |
| Sep 29, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2.02% | - |
| Sep 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.41% | - |
| Sep 25, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.58% | - |
| Sep 24, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.01% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.15% | 7 |
| Sep 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.85% | 7 |
| Sep 19, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | 7 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.07% | 7 |
| Sep 17, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.55% | 7 |
| Sep 16, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 7 |
| Sep 15, 2025 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | -1.11% | 7 |
| Sep 12, 2025 | 7.06 | 7.20 | 7.06 | 7.20 | 7.20 | 4.28% | 7 |
| Sep 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% | 10 |
| Sep 10, 2025 | 6.77 | 6.93 | 6.77 | 6.93 | 6.93 | 4.45% | 10 |
| Sep 9, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.30% | 10 |
| Sep 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.69% | 10 |
| Sep 5, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.85% | 10 |
| Sep 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.23% | 10 |
| Sep 3, 2025 | 6.42 | 6.67 | 6.42 | 6.67 | 6.67 | 1.37% | 10 |
| Sep 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.10% | 285 |
| Sep 1, 2025 | 6.57 | 6.79 | 6.57 | 6.79 | 6.79 | 2.57% | 285 |
| Aug 29, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.23% | 13 |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.45% | 13 |
| Aug 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.63% | 13 |
| Aug 26, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.23% | 13 |
| Aug 25, 2025 | 6.79 | 6.97 | 6.79 | 6.97 | 6.97 | 4.19% | 13 |
| Aug 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.07% | 477 |
| Aug 21, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.07% | 477 |
| Aug 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.77% | 477 |
| Aug 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.96% | 477 |
| Aug 18, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.28% | 477 |
| Aug 15, 2025 | 6.68 | 6.86 | 6.68 | 6.86 | 6.86 | 3.86% | 477 |
| Aug 14, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.49% | 5 |