Park & Bellheimer AG (FRA:PKB)
Germany · Delayed Price · Currency is EUR 2.540
+0.080 (3.25%)
At close: Mar 20, 2026
Park & Bellheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.44 | 2.54 | 2.44 | 2.54 | 2.54 | 3.25% | 20 |
| Mar 19, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 0.82% | 40 |
| Mar 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 17, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 16, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 13, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Mar 12, 2026 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 2.46% | 120 |
| Mar 11, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Mar 6, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Mar 5, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -7.75% | - |
| Mar 4, 2026 | 2.38 | 2.58 | 2.38 | 2.58 | 2.58 | 3.20% | 50 |
| Mar 3, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 5.04% | 10,000 |
| Mar 2, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Feb 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -7.20% | - |
| Feb 26, 2026 | 2.38 | 2.58 | 2.38 | 2.50 | 2.50 | 5.04% | 5,231 |
| Feb 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Feb 24, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | -2.34% | 600 |
| Feb 23, 2026 | 2.38 | 2.56 | 2.38 | 2.56 | 2.56 | 7.56% | 5 |
| Feb 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -5.56% | - |
| Feb 19, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | 980 |
| Feb 18, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 0.79% | 2,900 |
| Feb 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 5.88% | 2,371 |
| Feb 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -5.56% | - |
| Feb 13, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 2,200 |
| Feb 12, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 4,754 |
| Feb 11, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 1.59% | 2,650 |
| Feb 10, 2026 | 2.34 | 2.52 | 2.34 | 2.52 | 2.52 | -1.56% | 4,300 |
| Feb 9, 2026 | 2.32 | 2.56 | 2.32 | 2.56 | 2.56 | 10.34% | 10 |
| Feb 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Feb 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Feb 4, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -8.59% | - |
| Feb 3, 2026 | 2.38 | 2.56 | 2.32 | 2.56 | 2.56 | 7.56% | 2,005 |
| Feb 2, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 30, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Jan 29, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 28, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -8.53% | - |
| Jan 27, 2026 | 2.36 | 2.58 | 2.36 | 2.58 | 2.58 | 9.32% | 300 |
| Jan 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 22, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 30 |
| Jan 19, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 15, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Jan 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.98% | 1,923 |
| Jan 13, 2026 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | 9.32% | 292 |
| Jan 12, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -7.81% | - |