Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 1.280
0.00 (0.00%)
At close: Nov 28, 2025
Pepkor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 27, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Nov 26, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 6.50% | - |
| Nov 25, 2025 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -0.81% | 40 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Nov 21, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 18, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Nov 14, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 12, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 3.10% | - |
| Nov 11, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Nov 10, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | - |
| Nov 7, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Nov 6, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | - |
| Nov 5, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | - |
| Nov 4, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Nov 3, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | 2.33% | 715 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 30, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Oct 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 28, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Oct 27, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | - |
| Oct 24, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 23, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 2.38% | - |
| Oct 21, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Oct 20, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 4.72% | - |
| Oct 17, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | - |
| Oct 16, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Oct 15, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Oct 14, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Oct 13, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | - |
| Oct 10, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | - |
| Oct 9, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | - |
| Oct 8, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | - |
| Oct 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Oct 6, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Oct 3, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | - |
| Oct 2, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Sep 30, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | - |
| Sep 29, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Sep 26, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | - |
| Sep 25, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Sep 24, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -7.44% | - |
| Sep 23, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 22, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | - |
| Sep 19, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | - |