Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 7.97
-0.08 (-0.99%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:PEKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.25% | - |
| Jun 1, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.36% | - |
| May 29, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.04% | - |
| May 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.85% | - |
| May 27, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% | - |
| May 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% | - |
| May 25, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.54% | - |
| May 22, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.76% | - |
| May 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.85% | - |
| May 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.06% | - |
| May 19, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.19% | - |
| May 18, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.57% | - |
| May 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.33% | - |
| May 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| May 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.35% | - |
| May 12, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.62% | - |
| May 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.44% | - |
| May 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.65% | - |
| May 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% | - |
| May 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 3.59% | - |
| May 5, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -5.79% | - |
| May 4, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 6.56% | - |
| Apr 30, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -6.54% | - |
| Apr 29, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.32 | -0.59% | - |
| Apr 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.37 | -3.50% | - |
| Apr 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | 1.26% | - |
| Apr 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.57 | -1.69% | - |
| Apr 23, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.72 | -1.88% | - |
| Apr 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.88 | 0.50% | - |
| Apr 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.84 | -1.26% | - |
| Apr 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.95 | 0.22% | - |
| Apr 17, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.93 | -0.22% | - |
| Apr 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.95 | -2.41% | - |
| Apr 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.17 | -0.53% | - |
| Apr 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.22 | 0.75% | - |
| Apr 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.15 | 1.19% | - |
| Apr 10, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.05 | 1.37% | - |
| Apr 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | -1.30% | - |
| Apr 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.04 | 4.59% | - |
| Apr 7, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.64 | 0.92% | - |
| Apr 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.56 | -1.24% | - |
| Apr 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.67 | 3.94% | - |
| Mar 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.34 | 1.61% | - |
| Mar 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.21 | -2.84% | - |
| Mar 27, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.45 | -0.23% | - |
| Mar 26, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.47 | -0.86% | - |
| Mar 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.55 | 1.81% | - |
| Mar 24, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.39 | 0.65% | - |
| Mar 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.34 | -3.74% | - |
| Mar 20, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.66 | -1.89% | - |