Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 1.400
+0.020 (1.45%)
Last updated: Jan 28, 2026, 3:25 PM CET
Pepkor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jan 15, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 14, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Jan 13, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.36 | -0.71% | 4,502 |
| Jan 12, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.37 | 0.72% | - |
| Jan 9, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.36 | 2.21% | - |
| Jan 8, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.33 | - | 500 |
| Jan 7, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.33 | -0.73% | - |
| Jan 6, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.34 | 4.58% | - |
| Jan 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 1.55% | - |
| Jan 2, 2026 | 1.29 | 1.47 | 1.29 | 1.29 | 1.26 | 0.78% | 3 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 1.59% | - |
| Dec 29, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.23 | - | - |
| Dec 23, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.23 | - | - |
| Dec 22, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.23 | -0.79% | 3,405 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | -0.78% | - |
| Dec 18, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.25 | -2.29% | - |
| Dec 17, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.28 | 3.15% | - |
| Dec 16, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.24 | -1.55% | - |
| Dec 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | -1.53% | - |
| Dec 11, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.28 | 1.55% | 2,100 |
| Dec 10, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.26 | -3.01% | - |
| Dec 9, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.30 | -0.75% | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -2.90% | - |
| Dec 5, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.35 | 2.99% | - |
| Dec 4, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.31 | 2.29% | - |
| Dec 3, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.28 | 2.34% | - |
| Dec 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 0.79% | - |
| Dec 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -0.78% | - |
| Nov 28, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.25 | - | - |
| Nov 27, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.25 | -2.29% | - |
| Nov 26, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | 1.28 | 6.50% | - |
| Nov 25, 2025 | 1.27 | 1.30 | 1.23 | 1.23 | 1.21 | -0.81% | 40 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.22 | -0.80% | - |
| Nov 21, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.23 | -3.85% | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 2.36% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | - | - |
| Nov 18, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.24 | -3.05% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | 0.77% | - |