Penta-Ocean Construction Co., Ltd. (FRA:PO6)
Germany · Delayed Price · Currency is EUR 9.05
+0.15 (1.69%)
Last updated: Jan 26, 2026, 8:17 AM CET
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Jan 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jan 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jan 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jan 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jan 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jan 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jan 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Jan 15, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.60% | 1,870 |
| Jan 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.82% | - |
| Jan 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Jan 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Jan 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.87% | - |
| Jan 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jan 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Jan 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Jan 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Dec 30, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | 5 |
| Dec 29, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 2.41% | 185 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 10 |
| Dec 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Dec 19, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 3.70% | 5 |
| Dec 18, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | - | 40 |
| Dec 17, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -2.99% | 309 |
| Dec 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.57% | - |
| Dec 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Dec 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Dec 10, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.70% | 1,000 |
| Dec 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | 110 |
| Dec 8, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 4.60% | 1,000 |
| Dec 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Dec 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.80% | - |
| Dec 3, 2025 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 1.10% | 586 |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.19% | - |
| 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% | - |