Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 1.140
-0.030 (-2.56%)
At close: Mar 27, 2026
FRA:S1VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.51% | - |
| Mar 24, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Mar 23, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 11 |
| Mar 20, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Mar 19, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | - |
| Mar 18, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Mar 17, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 16, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | - |
| Mar 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Mar 12, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -2.38% | - |
| Mar 11, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 5,400 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Mar 9, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| Mar 5, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Mar 4, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Mar 2, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Feb 27, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Feb 26, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | - |
| Feb 25, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Feb 24, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | - |
| Feb 23, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 19, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 18, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Feb 17, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 16, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Feb 13, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Feb 12, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | - |
| Feb 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Feb 9, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 6, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| Feb 5, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Feb 4, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | - |
| Feb 3, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 2, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Jan 30, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Jan 29, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 1.43% | 3,000 |
| Jan 28, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 1 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | - |
| Jan 26, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 445 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jan 22, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 4.51% | - |
| Jan 21, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Jan 19, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 4,510 |