Public Power Corporation S.A. (FRA:PU8)
Germany · Delayed Price · Currency is EUR 22.22
-0.26 (-1.16%)
At close: Oct 23, 2026
FRA:PU8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.16% | - |
| Oct 22, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.17% | - |
| Oct 21, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.09% | - |
| Oct 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.54% | - |
| Oct 19, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.09% | - |
| Oct 16, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.39% | - |
| Oct 15, 2026 | 22.22 | 22.62 | 22.22 | 22.62 | 22.62 | 2.35% | 250 |
| Oct 14, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.09% | - |
| Oct 13, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.16% | - |
| Oct 12, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.36% | - |
| Oct 9, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.15% | - |
| Oct 8, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.48% | - |
| Oct 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.51% | - |
| Oct 6, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.71% | - |
| Oct 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Oct 2, 2026 | 22.52 | 22.80 | 22.52 | 22.80 | 22.80 | -0.70% | 84 |
| Oct 1, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.17% | 50 |
| Sep 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.17% | - |
| Sep 29, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.68% | - |
| Sep 28, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.44% | - |
| Sep 25, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.32% | - |
| Sep 24, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.94% | - |
| Sep 23, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.08% | - |
| Sep 22, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.08% | - |
| Sep 21, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.31% | - |
| Sep 18, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.56% | - |
| Sep 17, 2026 | 24.32 | 25.00 | 24.16 | 25.00 | 25.00 | 0.32% | 720 |
| Sep 16, 2026 | 24.30 | 24.92 | 24.30 | 24.92 | 24.92 | 3.57% | 412 |
| Sep 15, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.91% | - |
| Sep 14, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.06% | - |
| Sep 11, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -3.23% | - |
| Sep 10, 2026 | 24.34 | 25.36 | 24.34 | 25.36 | 25.36 | 5.67% | 400 |
| Sep 9, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 0.17% | 600 |
| Sep 8, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.50% | - |
| Sep 7, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.25% | - |
| Sep 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | - |
| Sep 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | - |
| Sep 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.60% | - |
| Sep 1, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.51% | - |
| Aug 31, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.12% | - |
| Aug 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Aug 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.91% | - |
| Aug 26, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 3.40% | - |
| Aug 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.18% | - |
| Aug 24, 2026 | 21.96 | 22.04 | 21.96 | 22.04 | 22.04 | 2.23% | 500 |
| Aug 21, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.28% | - |
| Aug 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.56% | - |
| Aug 19, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.28% | - |
| Aug 18, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -2.52% | - |
| Aug 17, 2026 | 21.52 | 22.24 | 21.52 | 22.24 | 22.24 | 2.87% | 50 |