PEH Wertpapier AG (FRA:PEH)
Germany
· Delayed Price · Currency is EUR 29.60
+0.20 (0.68%)
At close: Mar 9, 2026
PEH Wertpapier AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | - | - | 500 |
| Mar 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Mar 5, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 4, 2026 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | -0.67% | 200 |
| Mar 3, 2026 | 29.80 | 30.40 | 29.80 | 30.00 | 30.00 | 1.35% | 1,133 |
| Mar 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 50 |
| Feb 27, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | - | 565 |
| Feb 26, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -0.66% | 35 |
| Feb 25, 2026 | 30.20 | 30.40 | 30.20 | 30.20 | 30.20 | - | 1,266 |
| Feb 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | 870 |
| Feb 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 20, 2026 | 29.60 | 30.20 | 29.60 | 29.60 | 29.60 | 0.68% | 1,070 |
| Feb 19, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -0.68% | 180 |
| Feb 18, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 2.07% | - |
| Feb 17, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Feb 16, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Feb 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Feb 12, 2026 | 29.20 | 29.60 | 29.20 | 29.20 | 29.20 | - | 2,090 |
| Feb 11, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.82% | - |
| Feb 10, 2026 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | - | 150 |
| Feb 9, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.39% | 50 |
| Feb 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 5, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | 0.70% | 320 |
| Feb 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 3, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Feb 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jan 30, 2026 | 29.00 | 30.00 | 28.60 | 28.60 | 28.60 | -1.38% | 1,930 |
| Jan 29, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 2.11% | 120 |
| Jan 28, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | - |
| Jan 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Jan 26, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | - |
| Jan 23, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Jan 22, 2026 | 28.20 | 29.20 | 28.20 | 28.20 | 28.20 | - | 200 |
| Jan 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Jan 20, 2026 | 28.00 | 29.80 | 28.00 | 29.60 | 29.60 | 2.78% | 2,200 |
| Jan 19, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.86% | 100 |
| Jan 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Jan 15, 2026 | 28.40 | 29.20 | 28.40 | 28.80 | 28.80 | -2.04% | 330 |
| Jan 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Jan 13, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | 1,000 |
| Jan 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | - |
| Jan 9, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 5.34% | 284 |
| Jan 8, 2026 | 26.20 | 26.80 | 26.20 | 26.20 | 26.20 | -1.50% | 210 |
| Jan 7, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 380 |
| Jan 6, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 3.17% | 60 |
| Jan 5, 2026 | 25.00 | 26.00 | 25.00 | 25.20 | 25.20 | 0.80% | 760 |
| Jan 2, 2026 | 25.40 | 25.80 | 25.00 | 25.00 | 25.00 | -1.57% | 3,325 |
| Dec 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 22, 2025 | 25.20 | 25.80 | 25.20 | 25.20 | 25.20 | - | 420 |
| Dec 19, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -0.79% | 30 |
| Dec 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 300 |
| Dec 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Dec 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 100 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Dec 10, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 145 |
| Dec 9, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Dec 8, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 755 |
| Dec 4, 2025 | 24.80 | 25.40 | 24.80 | 24.80 | 24.80 | -0.80% | 300 |
| Dec 3, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | 150 |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 1, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Nov 28, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 4.10% | 1,122 |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Nov 26, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 403 |
| Nov 25, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 170 |
| Nov 24, 2025 | 24.80 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 1,455 |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Nov 20, 2025 | 25.40 | 26.00 | 25.00 | 25.00 | 25.00 | -1.57% | 791 |
| Nov 19, 2025 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | 705 |
| Nov 18, 2025 | 25.60 | 26.20 | 25.60 | 25.60 | 25.60 | -0.78% | 685 |
| Nov 17, 2025 | 25.00 | 26.00 | 25.00 | 25.80 | 25.80 | 3.20% | 695 |
| Nov 14, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -0.79% | - |
| Nov 13, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 1.61% | 1,845 |
| Nov 12, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | 305 |
| Nov 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 105 |
| Nov 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 345 |
| Nov 7, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Nov 6, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Nov 5, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | - | 100 |
| Nov 4, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | - |
| Nov 3, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 150 |
| Oct 31, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | - | 60 |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 50 |
| Oct 28, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | 0.80% | 1,000 |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 24, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Oct 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 7 |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 110 |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 100 |
| Oct 14, 2025 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 1,000 |