Public Power Corporation S.A. (FRA:PU8)
Germany · Delayed Price · Currency is EUR 17.42
-0.25 (-1.41%)
At close: Nov 28, 2025
Public Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.41% | - |
| Nov 27, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.78% | - |
| Nov 26, 2025 | 17.29 | 17.99 | 17.29 | 17.99 | 17.99 | 7.08% | 200 |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Nov 24, 2025 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 0.71% | 350 |
| Nov 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.72% | - |
| Nov 20, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.58% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.66% | - |
| Nov 18, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.12% | - |
| Nov 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.06% | - |
| Nov 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.78% | - |
| Nov 13, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.68% | - |
| Nov 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.49% | - |
| Nov 11, 2025 | 16.24 | 16.28 | 16.24 | 16.28 | 16.28 | 1.50% | 106 |
| Nov 10, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.78% | - |
| Nov 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Nov 6, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.51% | - |
| Nov 5, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.10% | - |
| Nov 4, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 4.02% | - |
| Nov 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.73% | - |
| Oct 31, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.81% | - |
| Oct 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.43% | - |
| Oct 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.46% | - |
| Oct 28, 2025 | 14.52 | 15.06 | 14.52 | 15.06 | 15.06 | 3.72% | 200 |
| Oct 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% | - |
| Oct 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.69% | - |
| Oct 23, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% | - |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% | - |
| Oct 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.71% | - |
| Oct 20, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.33% | - |
| Oct 17, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.92% | - |
| Oct 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.12% | - |
| Oct 15, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% | - |
| Oct 14, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.92% | - |
| Oct 13, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.67% | - |
| Oct 10, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.57% | - |
| Oct 9, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.65% | - |
| Oct 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.22% | - |
| Oct 7, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.50% | - |
| Oct 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.78% | - |
| Oct 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.12% | - |
| Oct 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2.67% | - |
| Oct 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.95% | - |
| Sep 30, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.29% | - |
| Sep 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | - |
| Sep 26, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.52% | - |
| Sep 25, 2025 | 14.10 | 14.27 | 14.10 | 14.27 | 14.27 | 0.71% | 50 |
| Sep 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.71% | - |
| Sep 23, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.26% | - |
| Sep 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.08% | 100 |