Public Power Corporation S.A. (FRA:PU8)
Germany
· Delayed Price · Currency is EUR 17.43
-0.16 (-0.91%)
At close: Dec 5, 2025
Public Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.91% | - |
| Dec 4, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% | - |
| Dec 3, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.51% | - |
| Dec 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.82% | - |
| Dec 1, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.47% | - |
| Nov 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.41% | - |
| Nov 27, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.78% | - |
| Nov 26, 2025 | 17.29 | 17.99 | 17.29 | 17.99 | 17.99 | 7.08% | 200 |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Nov 24, 2025 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 0.71% | 350 |
| Nov 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.72% | - |
| Nov 20, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.58% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.66% | - |
| Nov 18, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.12% | - |
| Nov 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.06% | - |
| Nov 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.78% | - |
| Nov 13, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.68% | - |
| Nov 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.49% | - |
| Nov 11, 2025 | 16.24 | 16.28 | 16.24 | 16.28 | 16.28 | 1.50% | 106 |
| Nov 10, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.78% | - |
| Nov 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Nov 6, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.51% | - |
| Nov 5, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.10% | - |
| Nov 4, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 4.02% | - |
| Nov 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.73% | - |
| Oct 31, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.81% | - |
| Oct 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.43% | - |
| Oct 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.46% | - |
| Oct 28, 2025 | 14.52 | 15.06 | 14.52 | 15.06 | 15.06 | 3.72% | 200 |
| Oct 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% | - |
| Oct 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.69% | - |
| Oct 23, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% | - |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% | - |
| Oct 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.71% | - |
| Oct 20, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.33% | - |
| Oct 17, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.92% | - |
| Oct 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.12% | - |
| Oct 15, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% | - |
| Oct 14, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.92% | - |
| Oct 13, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.67% | - |
| Oct 10, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.57% | - |
| Oct 9, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.65% | - |
| Oct 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.22% | - |
| Oct 7, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.50% | - |
| Oct 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.78% | - |
| Oct 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.12% | - |
| Oct 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2.67% | - |
| Oct 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.95% | - |
| Sep 30, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.29% | - |
| Sep 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | - |
| Sep 26, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.52% | - |
| Sep 25, 2025 | 14.10 | 14.27 | 14.10 | 14.27 | 14.27 | 0.71% | 50 |
| Sep 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.71% | - |
| Sep 23, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.26% | - |
| Sep 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.08% | 100 |
| Sep 19, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.94% | - |
| Sep 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.67% | - |
| Sep 17, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.07% | - |
| Sep 16, 2025 | 14.22 | 14.51 | 14.22 | 14.51 | 14.51 | 2.26% | 500 |
| Sep 15, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.01% | - |
| Sep 12, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% | - |
| Sep 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.43% | - |
| Sep 10, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.99% | - |
| Sep 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.72% | - |
| Sep 8, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.38% | - |
| Sep 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.29% | - |
| Sep 4, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.97% | - |
| Sep 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% | - |
| Sep 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.20% | - |
| Sep 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% | - |
| Aug 29, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.77% | - |
| Aug 28, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Aug 27, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.66% | - |
| Aug 26, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% | - |
| Aug 25, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | - |
| Aug 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.77% | - |
| Aug 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% | - |
| Aug 20, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.35% | - |
| Aug 19, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.44% | - |
| Aug 18, 2025 | 14.57 | 14.75 | 14.57 | 14.75 | 14.75 | 2.29% | 270 |
| Aug 15, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.03% | - |
| Aug 14, 2025 | 14.42 | 14.57 | 14.20 | 14.57 | 14.57 | 1.18% | 1,212 |
| Aug 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.24% | - |
| Aug 12, 2025 | 14.47 | 14.73 | 14.47 | 14.73 | 14.73 | 1.59% | 350 |
| Aug 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 500 |
| Aug 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.45% | - |
| Aug 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.29% | - |
| Aug 6, 2025 | 13.92 | 13.92 | 13.88 | 13.88 | 13.88 | -1.56% | 190 |
| Aug 5, 2025 | 13.92 | 14.10 | 13.92 | 14.10 | 14.10 | 3.30% | 240 |
| Aug 4, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -3.05% | - |
| Aug 1, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.22% | - |
| Jul 31, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% | - |
| Jul 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -2.66% | - |
| Jul 29, 2025 | 13.84 | 14.26 | 13.84 | 14.26 | 14.26 | 1.86% | 1,000 |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% | - |
| Jul 25, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.07% | - |
| Jul 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% | - |
| Jul 23, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% | - |
| Jul 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.13% | - |
| Jul 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.82% | - |