Public Power Corporation S.A. (FRA:PU8)
Germany · Delayed Price · Currency is EUR 24.36
-0.64 (-2.56%)
At close: Sep 18, 2026
FRA:PU8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.83% | - |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.09% | - |
| Aug 12, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.58% | - |
| Aug 11, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.47% | - |
| Aug 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.96% | 100 |
| Aug 7, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -4.13% | - |
| Aug 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.72% | - |
| Aug 5, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.90% | - |
| Aug 4, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.45% | - |
| Aug 3, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.46% | - |
| Jul 31, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.83% | - |
| Jul 30, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.30% | - |
| Jul 29, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.90% | - |
| Jul 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.16% | - |
| Jul 27, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.91% | - |
| Jul 24, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.35% | - |
| Jul 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.59% | - |
| Jul 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.63% | - |
| Jul 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.13% | - |
| Jul 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.93% | - |
| Jul 17, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 21.86 | -1.49% | - |
| Jul 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.19 | 0.80% | - |
| Jul 15, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.02 | -0.35% | - |
| Jul 14, 2026 | 22.12 | 22.70 | 22.12 | 22.70 | 22.09 | -1.13% | 292 |
| Jul 13, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.35 | -1.54% | - |