Pepco Group N.V. (FRA:8UX)
Germany
· Delayed Price · Currency is EUR 6.45
+0.23 (3.63%)
Last updated: Dec 5, 2025, 8:03 AM CET
Pepco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.37% | - |
| Dec 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.13% | - |
| Dec 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.45% | - |
| Dec 1, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.87% | - |
| Nov 28, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | -0.03% | 185 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.76% | - |
| Nov 26, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.58% | - |
| Nov 25, 2025 | 6.23 | 6.70 | 6.23 | 6.70 | 6.70 | 8.98% | 350 |
| Nov 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.76% | - |
| Nov 21, 2025 | 6.15 | 6.39 | 6.15 | 6.39 | 6.39 | 2.80% | 800 |
| Nov 20, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.54% | - |
| Nov 19, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.59% | - |
| Nov 18, 2025 | 6.21 | 6.35 | 6.21 | 6.35 | 6.35 | 1.44% | 155 |
| Nov 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.76% | - |
| Nov 14, 2025 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | -4.34% | 50 |
| Nov 13, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.03% | - |
| Nov 12, 2025 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 0.46% | 2,602 |
| Nov 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.86% | 500 |
| Nov 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.12% | - |
| Nov 7, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | 0.19% | 30 |
| Nov 6, 2025 | 6.32 | 6.44 | 6.32 | 6.44 | 6.44 | 1.77% | 1,500 |
| Nov 5, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.44% | - |
| Nov 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.00% | - |
| Nov 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.08% | - |
| Oct 31, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.07% | - |
| Oct 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.35% | - |
| Oct 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.94% | - |
| Oct 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.23% | - |
| Oct 27, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.71% | - |
| Oct 24, 2025 | 6.68 | 6.79 | 6.68 | 6.79 | 6.79 | -2.02% | 50 |
| Oct 23, 2025 | 6.54 | 6.93 | 6.54 | 6.93 | 6.93 | 7.70% | 50 |
| Oct 22, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Oct 21, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.88% | - |
| Oct 20, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.28% | - |
| Oct 17, 2025 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | -1.54% | 700 |
| Oct 16, 2025 | 6.08 | 6.50 | 6.08 | 6.50 | 6.50 | 9.28% | 2,325 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.80% | - |
| Oct 14, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.30% | 20 |
| Oct 13, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.56% | - |
| Oct 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.72% | - |
| Oct 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.10% | - |
| Oct 8, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.97% | 150 |
| Oct 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.18% | - |
| Oct 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.98% | - |
| Oct 3, 2025 | 5.96 | 6.26 | 5.96 | 6.26 | 6.26 | 6.57% | 10 |
| Oct 2, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -5.01% | - |
| Oct 1, 2025 | 5.93 | 6.19 | 5.93 | 6.19 | 6.19 | 3.97% | 692 |
| Sep 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.40% | - |
| Sep 29, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.23% | - |
| Sep 26, 2025 | 5.77 | 6.00 | 5.77 | 6.00 | 6.00 | 9.09% | 450 |
| Sep 25, 2025 | 5.11 | 5.50 | 5.11 | 5.50 | 5.50 | 10.51% | 2,675 |
| Sep 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.29% | - |
| Sep 23, 2025 | 4.97 | 5.20 | 4.97 | 5.20 | 5.20 | 12.17% | 1,255 |
| Sep 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.63% | - |
| Sep 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.55% | - |
| Sep 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.94% | - |
| Sep 17, 2025 | 4.56 | 4.84 | 4.56 | 4.84 | 4.84 | -0.10% | 100 |
| Sep 16, 2025 | 4.59 | 4.86 | 4.59 | 4.84 | 4.84 | -0.17% | 946 |
| Sep 15, 2025 | 4.55 | 4.85 | 4.55 | 4.85 | 4.85 | 3.77% | 70 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.19% | - |
| Sep 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.51% | - |
| Sep 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.09% | - |
| Sep 9, 2025 | 4.77 | 5.01 | 4.77 | 5.01 | 5.01 | 0.16% | 30 |
| Sep 8, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | -0.68% | 63 |
| Sep 5, 2025 | 4.77 | 5.03 | 4.77 | 5.03 | 5.03 | 7.38% | 500 |
| Sep 4, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.15% | - |
| Sep 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.33% | - |
| Sep 2, 2025 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | -3.16% | 447 |
| Sep 1, 2025 | 4.87 | 5.15 | 4.87 | 5.00 | 5.00 | 0.44% | 1,758 |
| Aug 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -5.40% | - |
| Aug 28, 2025 | 5.01 | 5.26 | 5.01 | 5.26 | 5.26 | 3.58% | 749 |
| Aug 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.40% | - |
| Aug 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.83% | - |
| Aug 25, 2025 | 4.96 | 5.26 | 4.96 | 5.26 | 5.26 | 6.41% | 49 |
| Aug 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.22% | - |
| Aug 21, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.19% | - |
| Aug 20, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.80% | - |
| Aug 19, 2025 | 5.13 | 5.21 | 5.13 | 5.21 | 5.21 | 0.62% | 1,304 |
| Aug 18, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.04% | - |
| Aug 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.04% | - |
| Aug 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.74% | - |
| Aug 13, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.46% | - |
| Aug 12, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.60% | - |
| Aug 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.14% | - |
| Aug 8, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.08% | - |
| Aug 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.67% | - |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.11% | - |
| Aug 5, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | -5.00% | 1,000 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 3.59% | 2 |
| Aug 1, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.71% | - |
| Jul 31, 2025 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 0.75% | 1,000 |
| Jul 30, 2025 | 5.12 | 5.35 | 5.12 | 5.35 | 5.35 | 5.82% | 1,700 |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.86% | - |
| Jul 28, 2025 | 5.13 | 5.17 | 5.10 | 5.10 | 5.10 | -1.55% | 3,499 |
| Jul 25, 2025 | 5.09 | 5.44 | 5.09 | 5.18 | 5.18 | 1.05% | 1,120 |
| Jul 24, 2025 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -3.39% | 200 |
| Jul 23, 2025 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 2.67% | 1,000 |
| Jul 22, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.12% | 50 |
| Jul 21, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 7.17% | - |
| Jul 18, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.34% | - |