Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 8.20
-0.02 (-0.18%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:PEKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jul 10, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.24% | - |
| Jul 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.83% | - |
| Jul 8, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.00% | - |
| Jul 7, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.30% | - |
| Jul 6, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% | - |
| Jul 3, 2026 | 8.23 | 8.42 | 8.23 | 8.42 | 8.42 | 4.73% | - |
| Jul 2, 2026 | 8.05 | 8.05 | 8.02 | 8.04 | 8.04 | -1.05% | - |
| Jul 1, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Jun 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.40% | - |
| Jun 29, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.86% | - |
| Jun 26, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.18% | - |
| Jun 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.90% | - |
| Jun 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Jun 23, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.44% | - |
| Jun 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | - |
| Jun 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.20% | - |
| Jun 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.18% | - |
| Jun 17, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.37% | - |
| Jun 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.97% | - |
| Jun 15, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.39% | - |
| Jun 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 3.04% | - |
| Jun 11, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% | - |
| Jun 10, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.72% | - |
| Jun 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% | - |
| Jun 8, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -3.97% | - |
| Jun 5, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 4.07% | 10 |
| Jun 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.26% | - |
| Jun 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.99% | - |
| 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% | - |