Peab AB (publ) (FRA:PEKB)
Germany · Delayed Price · Currency is EUR 8.74
-0.15 (-1.69%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:PEKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | - | -1.88% | - |
| Apr 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.50% | - |
| Apr 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.26% | - |
| Apr 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.22% | - |
| Apr 17, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% | - |
| Apr 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.41% | - |
| Apr 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.53% | - |
| Apr 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.75% | - |
| Apr 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.19% | - |
| Apr 10, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.37% | - |
| Apr 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.30% | - |
| Apr 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.59% | - |
| Apr 7, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.92% | - |
| Apr 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.24% | - |
| Apr 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.94% | - |
| Mar 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.61% | - |
| Mar 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.84% | - |
| Mar 27, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% | - |
| Mar 26, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.86% | - |
| Mar 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.81% | - |
| Mar 24, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.65% | - |
| Mar 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.74% | - |
| Mar 20, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.89% | - |
| Mar 19, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.33% | - |
| Mar 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.32% | - |
| Mar 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.72% | - |
| Mar 16, 2026 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | -2.22% | 110 |
| Mar 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% | - |
| Mar 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.65% | - |
| Mar 11, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.35% | - |
| Mar 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% | - |
| Mar 9, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -3.09% | - |
| Mar 6, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.19% | - |
| Mar 5, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 3.15% | - |
| Mar 4, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.15% | - |
| Mar 3, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% | - |
| Mar 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.73% | - |
| Feb 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.10% | - |
| Feb 26, 2026 | 9.71 | 10.02 | 9.71 | 10.02 | 10.02 | 1.67% | 10 |
| Feb 25, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% | - |
| Feb 24, 2026 | 9.66 | 9.91 | 9.66 | 9.91 | 9.91 | 3.45% | 100 |
| Feb 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.06% | - |
| Feb 20, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% | - |
| Feb 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.48% | - |
| Feb 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.32% | - |
| Feb 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.84% | - |
| Feb 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.04% | - |
| Feb 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% | - |
| Feb 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.05% | - |
| Feb 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.31% | - |