Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 8.62
-0.02 (-0.23%)
At close: Mar 27, 2026
FRA:PEKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% | - |
| Mar 26, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.86% | - |
| Mar 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.81% | - |
| Mar 24, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.65% | - |
| Mar 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.74% | - |
| Mar 20, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.89% | - |
| Mar 19, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.33% | - |
| Mar 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.32% | - |
| Mar 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.72% | - |
| Mar 16, 2026 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | -2.22% | 110 |
| Mar 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% | - |
| Mar 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.65% | - |
| Mar 11, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.35% | - |
| Mar 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% | - |
| Mar 9, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -3.09% | - |
| Mar 6, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.19% | - |
| Mar 5, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 3.15% | - |
| Mar 4, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.15% | - |
| Mar 3, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% | - |
| Mar 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.73% | - |
| Feb 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.10% | - |
| Feb 26, 2026 | 9.71 | 10.02 | 9.71 | 10.02 | 10.02 | 1.67% | 10 |
| Feb 25, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% | - |
| Feb 24, 2026 | 9.66 | 9.91 | 9.66 | 9.91 | 9.91 | 3.45% | 100 |
| Feb 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.06% | - |
| Feb 20, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% | - |
| Feb 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.48% | - |
| Feb 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.32% | - |
| Feb 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.84% | - |
| Feb 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.04% | - |
| Feb 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% | - |
| Feb 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.05% | - |
| Feb 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.31% | - |
| Feb 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.05% | - |
| Feb 9, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 3.75% | - |
| Feb 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 4.43% | - |
| Feb 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.86% | - |
| Feb 4, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.06% | - |
| Feb 3, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.93% | - |
| Feb 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.98% | - |
| Jan 30, 2026 | 8.31 | 8.56 | 8.31 | 8.56 | 8.56 | 3.44% | 400 |
| Jan 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.06% | - |
| Jan 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.79% | - |
| Jan 27, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% | - |
| Jan 26, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.14% | - |
| Jan 23, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 3.29% | - |
| Jan 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% | - |
| Jan 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.88% | - |
| Jan 20, 2026 | 8.07 | 8.07 | 7.99 | 7.99 | 7.99 | -2.86% | 51 |
| Jan 19, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% | - |