PensionBee Group plc (FRA:6HD)
Germany
· Delayed Price · Currency is EUR 1.820
+0.030 (1.68%)
At close: Dec 4, 2025
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Dec 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Dec 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.36% | - |
| Nov 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Nov 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 10.43% | - |
| Nov 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | - |
| Nov 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Nov 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Nov 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | - |
| Nov 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.70% | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Nov 14, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Nov 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | - |
| Nov 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | - |
| Nov 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | - |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | - |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Oct 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Oct 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Oct 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Oct 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | - |
| Oct 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Oct 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Oct 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Oct 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | - |
| Oct 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Oct 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Oct 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Oct 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Oct 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Oct 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Sep 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Sep 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Sep 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Sep 25, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | 9.32% | - |
| Sep 23, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Sep 22, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Sep 19, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Sep 18, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Sep 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Sep 16, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Sep 15, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Sep 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Sep 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Sep 10, 2025 | 1.70 | 1.72 | 1.63 | 1.72 | 1.72 | 1.78% | - |
| Sep 9, 2025 | 1.67 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | - |
| Sep 8, 2025 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | - |
| Sep 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Sep 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Sep 3, 2025 | 1.81 | 1.81 | 1.66 | 1.66 | 1.66 | -5.14% | 610 |
| Sep 2, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -6.91% | - |
| Sep 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.43% | - |
| Aug 29, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -4.37% | - |
| Aug 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Aug 27, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Aug 26, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | - |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Aug 22, 2025 | 1.89 | 1.91 | 1.81 | 1.91 | 1.91 | 5.52% | - |
| Aug 21, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Aug 20, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Aug 19, 2025 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 18, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 15, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 14, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Aug 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.43% | - |
| Aug 12, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Aug 11, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | - |
| Aug 8, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -4.89% | - |
| Aug 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 7.60% | - |
| Aug 6, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Aug 5, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Aug 4, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Aug 1, 2025 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Jul 31, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Jul 30, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -5.18% | - |
| Jul 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.46% | - |
| Jul 28, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Jul 25, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Jul 24, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -5.18% | - |
| Jul 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 7.82% | - |
| Jul 22, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 21, 2025 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | - | - |