Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 8.56
+0.29 (3.44%)
At close: Jan 30, 2026
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.49% | - |
| Jan 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.07% | - |
| Jan 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.91% | - |
| Jan 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.06% | - |
| Jan 12, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.91% | - |
| Jan 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.28% | - |
| Jan 8, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.65% | - |
| Jan 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% | - |
| Jan 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.32% | - |
| Jan 5, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.28% | - |
| Jan 2, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.58% | - |
| Dec 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.19% | - |
| Dec 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.34% | - |
| Dec 23, 2025 | 7.69 | 7.92 | 7.69 | 7.92 | 7.92 | 5.32% | 13 |
| Dec 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.49% | - |
| Dec 19, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.42% | - |
| Dec 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.48% | - |
| Dec 17, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Dec 16, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.48% | - |
| Dec 15, 2025 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | -0.14% | 260 |
| Dec 12, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.04% | - |
| Dec 11, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Dec 10, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.54% | - |
| Dec 9, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Dec 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.90% | - |
| Dec 5, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.98% | - |
| Dec 4, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.07% | - |
| Dec 2, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.84% | - |
| Dec 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.13% | - |
| Nov 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.49% | - |
| Nov 27, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.64% | - |
| Nov 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.58% | - |
| Nov 25, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.80% | - |
| Nov 24, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Nov 21, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.30% | - |
| Nov 20, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.07% | - |
| Nov 19, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.67% | - |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.80% | - |
| Nov 17, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.58% | - |