Pembina Pipeline Corporation (FRA:P5P)
Germany
· Delayed Price · Currency is EUR 33.96
+0.81 (2.44%)
At close: Dec 5, 2025
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.51 | 33.96 | 33.51 | 33.96 | 33.96 | 2.44% | 13 |
| Dec 4, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.33% | - |
| Dec 3, 2025 | 33.22 | 33.26 | 33.22 | 33.26 | 33.26 | -0.48% | 501 |
| Dec 2, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.21% | - |
| Dec 1, 2025 | 33.71 | 33.71 | 33.49 | 33.49 | 33.49 | 0.57% | 78 |
| Nov 28, 2025 | 32.94 | 33.30 | 32.94 | 33.30 | 33.30 | 0.48% | 490 |
| Nov 27, 2025 | 32.77 | 33.20 | 32.77 | 33.14 | 33.14 | 0.33% | 550 |
| Nov 26, 2025 | 32.67 | 33.03 | 32.67 | 33.03 | 33.03 | 0.95% | 160 |
| Nov 25, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.85% | - |
| Nov 24, 2025 | 33.49 | 33.49 | 33.00 | 33.00 | 33.00 | -0.75% | 138 |
| Nov 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.01% | - |
| Nov 20, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.57% | - |
| Nov 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.33% | - |
| Nov 18, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.84% | - |
| Nov 17, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 2.66% | - |
| Nov 14, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -1.07% | - |
| Nov 13, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.43% | - |
| Nov 12, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.28% | - |
| Nov 11, 2025 | 32.32 | 32.50 | 32.32 | 32.50 | 32.50 | 1.75% | 141 |
| Nov 10, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -3.24% | - |
| Nov 7, 2025 | 33.08 | 33.08 | 33.01 | 33.01 | 33.01 | 0.30% | 5 |
| Nov 6, 2025 | 32.74 | 32.91 | 32.74 | 32.91 | 32.91 | 1.89% | 5 |
| Nov 5, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.71% | - |
| Nov 4, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.31% | - |
| Nov 3, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.34% | - |
| Oct 31, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.93% | - |
| Oct 30, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -1.92% | - |
| Oct 29, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.05% | 1 |
| Oct 28, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.46% | - |
| Oct 27, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.15% | 105 |
| Oct 24, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -1.12% | - |
| Oct 23, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.79% | - |
| Oct 22, 2025 | 32.54 | 32.82 | 32.54 | 32.82 | 32.82 | 1.67% | 65 |
| Oct 21, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.16% | - |
| Oct 20, 2025 | 32.33 | 32.66 | 32.33 | 32.66 | 32.66 | 0.90% | 162 |
| Oct 17, 2025 | 32.18 | 32.37 | 32.18 | 32.37 | 32.37 | -0.55% | 1,231 |
| Oct 16, 2025 | 32.80 | 32.80 | 32.55 | 32.55 | 32.55 | -2.54% | 30 |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.71% | - |
| Oct 14, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.60% | - |
| Oct 13, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -2.22% | - |
| Oct 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.95% | 30 |
| Oct 9, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.63% | - |
| Oct 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.99% | - |
| Oct 7, 2025 | 35.03 | 35.45 | 35.03 | 35.45 | 35.45 | -0.64% | 30 |
| Oct 6, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 5.66% | - |
| Oct 3, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.11% | - |
| Oct 2, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.26% | 1 |
| Oct 1, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.29% | - |
| Sep 30, 2025 | 33.94 | 34.34 | 33.88 | 34.34 | 34.34 | 0.88% | 4,285 |
| Sep 29, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -1.59% | - |
| Sep 26, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.79% | - |
| Sep 25, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.30% | - |
| Sep 24, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.19% | - |
| Sep 23, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -1.30% | - |
| Sep 22, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.77% | - |
| Sep 19, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.90% | - |
| Sep 18, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.94% | - |
| Sep 17, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.26% | - |
| Sep 16, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.43% | - |
| Sep 15, 2025 | 33.15 | 33.15 | 32.78 | 32.78 | 32.78 | -2.50% | 1,500 |
| Sep 12, 2025 | 33.10 | 33.62 | 33.10 | 33.62 | 33.18 | 2.00% | 300 |
| Sep 11, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.53 | 1.17% | - |
| Sep 10, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.16 | 1.18% | - |
| Sep 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.78 | -0.12% | - |
| Sep 8, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 31.82 | 0.12% | - |
| Sep 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.78 | 0.03% | - |
| Sep 4, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 31.77 | 0.12% | - |
| Sep 3, 2025 | 32.36 | 32.36 | 32.15 | 32.15 | 31.73 | -1.59% | 71 |
| Sep 2, 2025 | 32.26 | 32.67 | 32.26 | 32.67 | 32.25 | 1.62% | 730 |
| Sep 1, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.73 | 0.47% | - |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | -0.65% | - |
| Aug 28, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 31.79 | 0.50% | - |
| Aug 27, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.63 | -0.80% | - |
| Aug 26, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 31.89 | -0.15% | - |
| Aug 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 31.94 | -0.49% | - |
| Aug 22, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.10 | 1.12% | - |
| Aug 21, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 31.74 | 1.80% | - |
| Aug 20, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.18 | 0.89% | - |
| Aug 19, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 30.90 | 0.38% | - |
| Aug 18, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 30.78 | -0.35% | - |
| Aug 15, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 30.89 | 0.87% | - |
| Aug 14, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.63 | 2.14% | - |
| Aug 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 29.98 | -0.33% | - |
| Aug 12, 2025 | 30.65 | 30.65 | 30.48 | 30.48 | 30.08 | - | 25 |
| Aug 11, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.08 | -3.36% | - |
| Aug 8, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.13 | 0.13% | 299 |
| Aug 7, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.09 | -1.90% | - |
| Aug 6, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 31.69 | -0.06% | - |
| Aug 5, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.71 | 0.25% | - |
| Aug 4, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.63 | -1.02% | - |
| Aug 1, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 31.96 | 0.09% | - |
| Jul 31, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 31.93 | 1.44% | - |
| Jul 30, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.48 | -0.28% | - |
| Jul 29, 2025 | 31.68 | 31.98 | 31.68 | 31.98 | 31.56 | 2.40% | 463 |
| Jul 28, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 30.82 | -1.05% | - |
| Jul 25, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.15 | -0.22% | - |
| Jul 24, 2025 | 31.59 | 31.63 | 31.59 | 31.63 | 31.22 | 0.25% | 200 |
| Jul 23, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.14 | 0.90% | - |
| Jul 22, 2025 | 31.28 | 31.28 | 31.27 | 31.27 | 30.86 | -2.01% | 120 |
| Jul 21, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.50 | 0.13% | - |