Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 8.27
-0.06 (-0.72%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:PEKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.72% | 10 |
| Oct 22, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% | - |
| Oct 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Oct 20, 2026 | 8.21 | 8.32 | 8.21 | 8.32 | 8.32 | 1.53% | - |
| Oct 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.93% | - |
| Oct 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.80% | - |
| Oct 14, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.86% | - |
| Oct 13, 2026 | 8.02 | 8.18 | 8.02 | 8.18 | 8.18 | 1.87% | - |
| Oct 12, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% | - |
| Oct 9, 2026 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | -1.84% | - |
| Oct 8, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.37% | - |
| Oct 7, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | -0.97% | - |
| Oct 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.42% | - |
| Oct 5, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% | - |
| Oct 2, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 0.66% | - |
| Oct 1, 2026 | 8.52 | 8.52 | 8.27 | 8.28 | 8.28 | -4.78% | - |
| Sep 30, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.34% | - |
| Sep 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.46% | - |
| Sep 28, 2026 | 8.62 | 8.76 | 8.62 | 8.76 | 8.76 | 1.04% | - |
| Sep 25, 2026 | 8.65 | 8.67 | 8.65 | 8.67 | 8.67 | -0.29% | - |
| Sep 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.42% | - |
| Sep 23, 2026 | 8.88 | 8.88 | 8.82 | 8.82 | 8.82 | -0.56% | - |
| Sep 22, 2026 | 8.76 | 8.87 | 8.76 | 8.87 | 8.87 | 2.42% | - |
| Sep 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.06% | - |
| 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% | - |