Penta-Ocean Construction Co., Ltd. (FRA:PO6)
Germany · Delayed Price · Currency is EUR 9.70
+0.05 (0.52%)
At close: Dec 1, 2025
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 0.52% | 986 |
| Nov 28, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 5.46% | 800 |
| Nov 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Nov 26, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 5.68% | 800 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Nov 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.17% | - |
| Nov 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Nov 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Nov 11, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 2.40% | 689 |
| Nov 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 7, 2025 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | -1.18% | 500 |
| Nov 6, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 3.68% | 600 |
| Nov 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Nov 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 3, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 3.85% | 3,068 |
| Oct 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Oct 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.81% | - |
| Oct 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Oct 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| Oct 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Oct 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Oct 20, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 1,000 |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | - |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Oct 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Oct 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.14% | - |
| Oct 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Oct 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Sep 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Sep 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | 1.52% | - |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | 0.76% | - |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | - | - |
| Sep 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | -0.76% | - |