Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 8.57
+0.08 (0.88%)
At close: Aug 26, 2026
FRA:PEKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |