Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 1.270
-0.010 (-0.78%)
At close: Dec 19, 2025
Pepkor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Dec 18, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Dec 17, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | - |
| Dec 16, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Dec 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Dec 11, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 2,100 |
| Dec 10, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Dec 9, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Dec 5, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.99% | - |
| Dec 4, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 2.29% | - |
| Dec 3, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | - |
| Dec 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| Dec 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| 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% | - |