Park & Bellheimer AG (FRA:PKB)
Germany · Delayed Price · Currency is EUR 2.420
-0.080 (-3.20%)
At close: Oct 9, 2026
Park & Bellheimer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | 20 |
| Oct 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 7, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | -3.85% | - |
| Oct 6, 2026 | 2.56 | 2.60 | 2.42 | 2.60 | 2.60 | 1.56% | 167 |
| Oct 5, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 5.79% | 4,108 |
| Oct 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 1, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -7.63% | - |
| Sep 30, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Sep 29, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | 40 |
| Sep 28, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | - | 610 |
| Sep 25, 2026 | 2.62 | 2.70 | 2.62 | 2.62 | 2.62 | -2.96% | 350 |
| Sep 24, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | 440 |
| Sep 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Sep 17, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | 100 |
| Sep 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Sep 14, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | 207 |
| Sep 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | 260 |
| Sep 10, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 9.76% | 1,100 |
| Sep 9, 2026 | 2.40 | 2.70 | 2.40 | 2.46 | 2.46 | 2.50% | 32,210 |
| Sep 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Sep 2, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | - | 3,000 |
| Sep 1, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | -7.41% | 1,206 |
| Aug 31, 2026 | 2.40 | 2.70 | 2.40 | 2.70 | 2.70 | 8.00% | 100 |
| Aug 28, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 4,000 |
| Aug 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | - |
| Aug 25, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | - | 49 |
| Aug 24, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 5 |
| Aug 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 20, 2026 | 2.40 | 2.42 | 2.40 | 2.40 | 2.40 | 2.56% | 500 |
| Aug 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Aug 18, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Aug 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Aug 11, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 7.76% | 635 |
| Aug 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -10.77% | - |
| Aug 4, 2026 | 2.34 | 2.60 | 2.34 | 2.60 | 2.60 | - | 40 |
| Aug 3, 2026 | 2.34 | 2.60 | 2.32 | 2.60 | 2.60 | 11.11% | 1,450 |