Penta-Ocean Construction Co., Ltd. (FRA:PO6)
Germany
· Delayed Price · Currency is EUR 8.85
-0.35 (-3.80%)
Last updated: Dec 4, 2025, 8:02 AM CET
Penta-Ocean Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Dec 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.80% | - |
| Dec 3, 2025 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 1.10% | 586 |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.19% | - |
| Dec 1, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 0.52% | 986 |
| Nov 28, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 5.46% | 800 |
| Nov 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Nov 26, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 5.68% | 800 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Nov 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.17% | - |
| Nov 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Nov 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Nov 11, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 2.40% | 689 |
| Nov 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 7, 2025 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | -1.18% | 500 |
| Nov 6, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 3.68% | 600 |
| Nov 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Nov 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 3, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 3.85% | 3,068 |
| Oct 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Oct 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.81% | - |
| Oct 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Oct 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| Oct 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Oct 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Oct 20, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 1,000 |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | - |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Oct 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Oct 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.14% | - |
| Oct 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Oct 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Sep 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Sep 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | 1.52% | - |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | 0.76% | - |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | - | - |
| Sep 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | -0.76% | - |
| Sep 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | 0.76% | - |
| Sep 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | 2.34% | - |
| Sep 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | 4.07% | - |
| Sep 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | -2.38% | - |
| Sep 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | - | - |
| Sep 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | - | - |
| Sep 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | - | - |
| Sep 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | 0.80% | - |
| Sep 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | - | - |
| Sep 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | 3.31% | - |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -0.82% | - |
| Sep 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | -0.81% | - |
| Sep 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 2.50% | - |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - | - |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | -1.64% | - |
| Sep 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | - | - |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | -0.81% | - |
| Aug 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | - | - |
| Aug 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 0.82% | - |
| Aug 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | - | - |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | -3.17% | - |
| Aug 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | 3.28% | - |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | -0.81% | - |
| Aug 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | - | - |
| Aug 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 1.65% | - |
| Aug 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -0.82% | - |
| Aug 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 0.83% | - |
| Aug 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | - | - |
| Aug 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | - | - |
| Aug 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | - | - |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | - | - |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | 3.42% | - |
| Aug 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - | - |
| Aug 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - | - |
| Aug 5, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.77 | 4.46% | 181 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | -0.88% | - |
| Aug 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | - | - |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 0.89% | - |
| Jul 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 2.75% | - |
| Jul 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 1.87% | - |
| Jul 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | -2.73% | - |
| Jul 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 1.85% | - |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | 0.93% | - |
| Jul 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - | - |
| Jul 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - | - |
| Jul 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | 0.94% | - |