Peab AB (publ) (FRA:PEKB)
Germany
· Delayed Price · Currency is EUR 7.10
-0.01 (-0.07%)
At close: Dec 3, 2025
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.07% | - |
| Dec 2, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.84% | - |
| Dec 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.13% | - |
| Nov 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.49% | - |
| Nov 27, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.64% | - |
| Nov 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.58% | - |
| Nov 25, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.80% | - |
| Nov 24, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Nov 21, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.30% | - |
| Nov 20, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.07% | - |
| Nov 19, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.67% | - |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.80% | - |
| Nov 17, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.58% | - |
| Nov 14, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.95% | - |
| Nov 13, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.52% | - |
| Nov 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.11% | - |
| Nov 11, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.76% | - |
| Nov 10, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.08% | - |
| Nov 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.20% | - |
| Nov 6, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.30% | - |
| Nov 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.55% | - |
| Nov 4, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.15% | - |
| Nov 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.36% | - |
| Oct 31, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14% | - |
| Oct 30, 2025 | 7.06 | 7.06 | 6.98 | 6.98 | 6.98 | -0.85% | - |
| Oct 29, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.50% | - |
| Oct 28, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.07% | - |
| Oct 27, 2025 | 6.98 | 7.08 | 6.98 | 7.08 | 7.08 | 1.51% | - |
| Oct 24, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.86 | 1.46% | - |
| Oct 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | 0.37% | - |
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 0.96% | - |
| Oct 21, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.67 | -3.00% | - |
| Oct 20, 2025 | 6.84 | 6.99 | 6.84 | 6.99 | 6.88 | 3.71% | 3 |
| Oct 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | 0.60% | - |
| Oct 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -0.59% | - |
| Oct 15, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | -0.22% | - |
| Oct 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.64 | 0.37% | - |
| Oct 13, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | -1.39% | - |
| Oct 10, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | - | - |
| Oct 9, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | -1.09% | - |
| Oct 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 0.95% | - |
| Oct 7, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | 1.71% | - |
| Oct 6, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.61 | 0.67% | - |
| Oct 3, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | 0.15% | - |
| Oct 2, 2025 | 6.87 | 6.87 | 6.67 | 6.67 | 6.56 | -2.20% | - |
| Oct 1, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | 0.59% | - |
| Sep 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.66 | -0.81% | - |
| Sep 29, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | 2.02% | - |
| Sep 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -2.41% | - |
| Sep 25, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | -1.58% | - |
| Sep 24, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.86 | 1.01% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | -1.15% | - |
| Sep 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.87 | -0.85% | - |
| Sep 19, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.92 | 0.57% | - |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | -0.07% | - |
| Sep 17, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.89 | -1.55% | - |
| Sep 16, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.00 | - | - |
| Sep 15, 2025 | 7.02 | 7.12 | 7.02 | 7.12 | 7.00 | -1.11% | - |
| Sep 12, 2025 | 7.06 | 7.20 | 7.06 | 7.20 | 7.08 | 4.28% | 7 |
| Sep 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | -0.43% | - |
| Sep 10, 2025 | 6.77 | 6.93 | 6.77 | 6.93 | 6.82 | 4.45% | - |
| Sep 9, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | 1.30% | - |
| Sep 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | 0.69% | - |
| Sep 5, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | 0.85% | - |
| Sep 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | -3.23% | - |
| Sep 3, 2025 | 6.42 | 6.67 | 6.42 | 6.67 | 6.56 | 1.37% | 10 |
| Sep 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.47 | -3.10% | 285 |
| Sep 1, 2025 | 6.57 | 6.79 | 6.57 | 6.79 | 6.67 | 2.57% | 285 |
| Aug 29, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | 0.23% | - |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | -0.45% | - |
| Aug 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | -1.63% | - |
| Aug 26, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | -3.23% | - |
| Aug 25, 2025 | 6.79 | 6.97 | 6.79 | 6.97 | 6.85 | 4.19% | 13 |
| Aug 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | -0.07% | - |
| Aug 21, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | 0.07% | - |
| Aug 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | 2.77% | - |
| Aug 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | -1.96% | - |
| Aug 18, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | -3.28% | - |
| Aug 15, 2025 | 6.68 | 6.86 | 6.68 | 6.86 | 6.75 | 3.86% | 477 |
| Aug 14, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.50 | -1.49% | - |
| Aug 13, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.59 | 1.21% | - |
| Aug 12, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | -1.12% | - |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 0.15% | - |
| Aug 8, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | 2.06% | - |
| Aug 7, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | -0.46% | - |
| Aug 6, 2025 | 6.50 | 6.59 | 6.50 | 6.59 | 6.48 | 1.07% | - |
| Aug 5, 2025 | 6.48 | 6.52 | 6.48 | 6.52 | 6.41 | 0.62% | - |
| Aug 4, 2025 | 6.42 | 6.48 | 6.42 | 6.48 | 6.37 | -0.15% | - |
| Aug 1, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | -1.14% | - |
| Jul 31, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | -0.23% | - |
| Jul 30, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.47 | 2.81% | - |
| Jul 29, 2025 | 6.57 | 6.57 | 6.40 | 6.40 | 6.29 | -2.89% | - |
| Jul 28, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.48 | 1.62% | - |
| Jul 25, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.37 | -1.07% | - |
| Jul 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | 1.63% | - |
| Jul 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | -0.85% | - |
| Jul 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 1.25% | - |
| Jul 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.31 | -0.16% | - |
| Jul 18, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.32 | 1.02% | - |