Power Corporation of Canada (FRA:PCR)
Germany
· Delayed Price · Currency is EUR 43.20
+0.20 (0.47%)
Last updated: Dec 5, 2025, 3:51 PM CET
FRA:PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - | 5 |
| Dec 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Dec 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Dec 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Nov 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Nov 26, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Nov 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Nov 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 20, 2025 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Nov 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Nov 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Nov 14, 2025 | 42.80 | 42.80 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Nov 13, 2025 | 42.80 | 43.60 | 42.80 | 43.00 | 43.00 | -1.38% | - |
| Nov 12, 2025 | 42.00 | 43.60 | 42.00 | 43.60 | 43.60 | 4.81% | 5 |
| Nov 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Nov 10, 2025 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 1.97% | - |
| Nov 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Nov 6, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.98% | - |
| Nov 5, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | - | - |
| Nov 4, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 1.49% | - |
| Nov 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 31, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 30, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | 2.03% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 39.20 | 39.40 | 39.40 | - | - |
| Oct 28, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.55% | - |
| Oct 27, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Oct 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Oct 23, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | - |
| Oct 22, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 2.15% | - |
| Oct 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Oct 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Oct 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Oct 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Oct 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Oct 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 10, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 1.59% | - |
| Oct 9, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | - |
| Oct 8, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 2.17% | - |
| Oct 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Oct 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 2, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | - |
| Oct 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Sep 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Sep 29, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | -0.56% | - |
| Sep 26, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.22 | 1.14% | - |
| Sep 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -1.12% | - |
| Sep 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | 0.56% | - |
| Sep 23, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.03 | -1.12% | - |
| Sep 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | 1.70% | - |
| Sep 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | - | - |
| Sep 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | 0.57% | - |
| Sep 17, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 34.63 | -2.23% | - |
| Sep 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | -1.10% | - |
| Sep 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | - | - |
| Sep 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | 1.12% | - |
| Sep 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | 0.56% | - |
| Sep 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | 1.14% | - |
| Sep 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -0.56% | - |
| Sep 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | -1.12% | - |
| Sep 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | - | - |
| Sep 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.42 | 0.56% | - |
| Sep 3, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.22 | 0.56% | - |
| Sep 2, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.03 | -0.56% | - |
| Sep 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | -1.11% | - |
| Aug 29, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.62 | 1.12% | - |
| Aug 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | - | - |
| Aug 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | - | - |
| Aug 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | 1.14% | - |
| Aug 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -1.12% | - |
| Aug 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | 1.14% | - |
| Aug 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -0.56% | - |
| Aug 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | - | - |
| Aug 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | 0.57% | - |
| Aug 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | -0.56% | - |
| Aug 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | 1.72% | - |
| Aug 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.43 | -3.87% | - |
| Aug 13, 2025 | 35.00 | 36.20 | 35.00 | 36.20 | 35.82 | 3.43% | 530 |
| Aug 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | -1.13% | - |
| Aug 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | -0.56% | - |
| Aug 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | 1.71% | - |
| Aug 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | - | - |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | -1.13% | - |
| Aug 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.03 | 1.72% | - |
| Aug 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.43 | - | - |
| Aug 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.43 | -0.57% | - |
| Jul 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | 0.57% | - |
| Jul 30, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.43 | 0.58% | - |
| Jul 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | 1.17% | - |
| Jul 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | - | - |
| Jul 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | 1.18% | - |
| Jul 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.44 | -0.59% | - |
| Jul 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | 1.80% | - |
| Jul 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | -1.18% | - |
| Jul 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.44 | 1.81% | - |
| Jul 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - | - |