Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 8.67
+0.04 (0.46%)
At close: Sep 18, 2026
FRA:PEKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.46% | - |
| Sep 17, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.95% | - |
| Sep 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | - |
| Sep 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.81% | - |
| Sep 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.81% | - |
| Sep 11, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.77% | - |
| Sep 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.29% | - |
| Sep 9, 2026 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | -0.62% | - |
| Sep 8, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.12% | - |
| Sep 7, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.37% | - |
| Sep 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.56% | - |
| Sep 3, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46% | - |
| Sep 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.40% | - |
| Sep 1, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.29% | - |
| Aug 31, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.69% | - |
| Aug 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.70% | - |
| Aug 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.18% | - |
| Aug 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.88% | - |
| Aug 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.29% | - |
| Aug 24, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.06% | - |
| Aug 21, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.41% | - |
| Aug 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.47% | - |
| Aug 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.06% | - |
| Aug 18, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.99% | - |
| Aug 17, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.58% | - |
| Aug 14, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.59% | - |
| Aug 13, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.95% | - |
| Aug 12, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.30% | - |
| Aug 11, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.76% | - |
| Aug 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% | - |
| Aug 7, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.98% | - |
| Aug 6, 2026 | 8.60 | 8.66 | 8.60 | 8.66 | 8.66 | 0.35% | 10 |
| Aug 5, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.58% | - |
| Aug 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.06% | - |
| Aug 3, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.35% | - |
| Jul 31, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 3.89% | - |
| Jul 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.06% | - |
| Jul 29, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.74% | - |
| Jul 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% | - |
| Jul 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jul 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.33% | - |
| Jul 23, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% | - |
| Jul 22, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.67% | - |
| Jul 21, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.18% | - |
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.18% | - |
| Jul 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% | - |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.10% | - |
| Jul 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4.95% | - |
| Jul 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.52% | - |
| Jul 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.11% | - |