Pitney Bowes Inc. (FRA:PBW)
Germany
· Delayed Price · Currency is EUR 8.35
-0.05 (-0.60%)
At close: Dec 5, 2025
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Dec 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Dec 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 17 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Nov 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Nov 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Nov 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Nov 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Nov 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Nov 7, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.92 | -1.84% | 300 |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -1.21% | - |
| Nov 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -2.37% | - |
| Nov 4, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.37 | -0.59% | 300 |
| Nov 3, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.42 | -2.86% | 6,340 |
| Oct 31, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.66 | -11.17% | 857 |
| Oct 30, 2025 | 9.50 | 9.85 | 9.15 | 9.85 | 9.75 | -2.48% | 2,060 |
| Oct 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Oct 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Oct 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 1.00% | - |
| Oct 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 1.52% | - |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -1.01% | - |
| Oct 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 3.11% | - |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | 0.52% | - |
| Oct 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 3.23% | - |
| Oct 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -2.62% | - |
| Oct 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | 1.60% | - |
| Oct 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 1.08% | - |
| Oct 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -2.11% | - |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -3.55% | - |
| Oct 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 4.23% | - |
| Oct 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | 0.53% | - |
| Oct 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 1.08% | - |
| Oct 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -0.53% | - |
| Oct 6, 2025 | 9.45 | 9.45 | 9.35 | 9.35 | 9.26 | -1.58% | 100 |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -1.04% | - |
| Oct 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 1.05% | - |
| Oct 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - | - |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -0.52% | - |
| Sep 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -2.55% | - |
| Sep 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -2.97% | - |
| Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 2.54% | - |
| Sep 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -0.51% | - |
| Sep 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 1.54% | - |
| Sep 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 2.09% | - |
| Sep 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | 0.53% | - |
| Sep 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -1.04% | - |
| Sep 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | -0.52% | - |
| Sep 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | - | - |
| Sep 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | - | - |
| Sep 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -3.50% | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -6.54% | - |
| Sep 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | 3.88% | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -2.83% | - |
| Sep 5, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.50 | 2.91% | 675 |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 0.98% | - |
| Sep 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | - |
| Aug 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -2.86% | - |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 0.96% | - |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -0.95% | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 5.53% | - |
| Aug 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 2.58% | - |
| Aug 22, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.61 | 1.04% | 500 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | -1.03% | 300 |
| Aug 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 3.19% | - |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -1.57% | - |
| Aug 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | 0.53% | - |
| Aug 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -2.56% | - |
| Aug 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - | - |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 2.63% | - |
| Aug 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 0.53% | 340 |
| Aug 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | -0.53% | - |
| Aug 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | -1.55% | - |
| Aug 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.49 | 0.52% | - |
| Aug 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | -2.54% | - |
| Aug 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | 2.07% | - |
| Aug 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.49 | -1.53% | - |
| Aug 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | -2.00% | - |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | - | - |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -6.54% | - |
| Jul 29, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.52 | 1.90% | 300 |
| Jul 28, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.32 | 2.94% | 100 |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -2.86% | - |
| Jul 24, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.32 | -2.78% | 300 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | - | - |
| Jul 22, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.62 | 2.86% | 100 |
| Jul 21, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.32 | 1.94% | 500 |