Pekabex S.A. (FRA:20W)
Germany
· Delayed Price · Currency is EUR 2.670
-0.280 (-9.49%)
At close: Dec 5, 2025
Pekabex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -9.49% | - |
| Dec 4, 2025 | 2.74 | 2.95 | 2.74 | 2.95 | 2.95 | 7.27% | 31 |
| Dec 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.08% | - |
| Dec 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.77% | - |
| Dec 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.35% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.08% | - |
| Nov 27, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.11% | - |
| Nov 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.71% | - |
| Nov 25, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.35% | - |
| Nov 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -11.53% | - |
| Nov 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.62% | - |
| Nov 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Nov 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Nov 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Nov 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Nov 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Nov 13, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Nov 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Nov 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Nov 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Nov 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Nov 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | - |
| Nov 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Oct 31, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Oct 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| Oct 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | - |
| Oct 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | - |
| Oct 23, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% | - |
| Oct 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Oct 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.70% | - |
| Oct 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | - |
| Oct 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.74% | - |
| Oct 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Oct 15, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Oct 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | - |
| Oct 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Oct 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Oct 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Oct 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | - |
| Oct 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.21% | - |
| Oct 2, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Oct 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Sep 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | - |
| Sep 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Sep 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Sep 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Sep 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.06% | - |
| Sep 19, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -6.35% | - |
| Sep 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | - |
| Sep 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Sep 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.27% | - |
| Sep 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.61% | - |
| Sep 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | - |
| Sep 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | - |
| Sep 8, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.64% | - |
| Sep 5, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -0.54% | - |
| Sep 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | -0.27% | - |
| Sep 2, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.69 | - | - |
| Sep 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.69 | -0.53% | - |
| Aug 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | 0.54% | - |
| Aug 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.69 | 0.27% | - |
| Aug 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | -0.80% | - |
| Aug 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -1.32% | - |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -0.78% | - |
| Aug 22, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.79 | -1.79% | - |
| Aug 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | 1.56% | - |
| Aug 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | -0.78% | - |
| Aug 19, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | 0.52% | - |
| Aug 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - | - |
| Aug 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | 2.39% | - |
| Aug 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | -1.57% | - |
| Aug 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 3.24% | - |
| Aug 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | 2.21% | - |
| Aug 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | -2.69% | - |
| Aug 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | 0.27% | - |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | 0.27% | - |
| Aug 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -0.80% | - |
| Aug 5, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.69 | -0.53% | - |
| Aug 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -2.34% | - |
| Aug 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | 0.26% | - |
| Jul 31, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.79 | 0.52% | - |
| Jul 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | - | - |
| Jul 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | -4.75% | - |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | 2.30% | - |
| Jul 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.87 | -1.51% | - |
| Jul 24, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.93 | 0.51% | - |
| Jul 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.91 | -2.71% | - |
| Jul 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | 0.50% | - |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | - | - |