Public Power Corporation S.A. (PU8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:34AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 29, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Apr 26, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Apr 25, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Apr 24, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Apr 23, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Apr 22, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Apr 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 700 |
| Apr 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 17, 2024 | 10.78 | 10.96 | 10.78 | 10.96 | 10.96 | 300 |
| Apr 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Apr 15, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Apr 12, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Apr 11, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 10, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Apr 09, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Apr 08, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Apr 05, 2024 | 11.26 | 11.33 | 11.26 | 11.33 | 11.33 | 32 |
| Apr 04, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Apr 03, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Apr 02, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 28, 2024 | 11.32 | 11.39 | 11.32 | 11.39 | 11.39 | 130 |
| Mar 27, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Mar 26, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Mar 25, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Mar 22, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Mar 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Mar 20, 2024 | 11.36 | 11.39 | 11.36 | 11.39 | 11.39 | - |
| Mar 19, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Mar 18, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Mar 15, 2024 | 11.23 | 11.97 | 11.23 | 11.97 | 11.97 | 1,650 |
| Mar 14, 2024 | 11.21 | 11.21 | 11.19 | 11.19 | 11.19 | 300 |
| Mar 13, 2024 | 11.10 | 11.16 | 10.91 | 11.16 | 11.16 | 1,850 |
| Mar 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 11, 2024 | 11.44 | 11.44 | 11.30 | 11.30 | 11.30 | 200 |
| Mar 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 06, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Mar 05, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Mar 04, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Mar 01, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Feb 29, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Feb 28, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Feb 27, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 26, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Feb 23, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Feb 22, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Feb 21, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Feb 20, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Feb 19, 2024 | 11.71 | 11.82 | 11.71 | 11.82 | 11.82 | 300 |
| Feb 16, 2024 | 11.83 | 11.88 | 11.83 | 11.88 | 11.88 | 700 |
| Feb 15, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Feb 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 13, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Feb 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Feb 09, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Feb 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 07, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Feb 06, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Feb 05, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Feb 02, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Feb 01, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Jan 31, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jan 30, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jan 29, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jan 26, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Jan 25, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jan 24, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Jan 23, 2024 | 12.09 | 12.16 | 12.09 | 12.16 | 12.16 | 800 |
| Jan 22, 2024 | 12.04 | 12.09 | 12.04 | 12.09 | 12.09 | 700 |
| Jan 19, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jan 18, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Jan 17, 2024 | 11.85 | 11.97 | 11.85 | 11.97 | 11.97 | 300 |
| Jan 16, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Jan 15, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jan 12, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jan 11, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Jan 10, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Jan 09, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jan 08, 2024 | 11.78 | 12.19 | 11.78 | 12.19 | 12.19 | 1,078 |
| Jan 05, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Jan 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jan 03, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 02, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Dec 29, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Dec 28, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Dec 27, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Dec 22, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Dec 21, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Dec 20, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Dec 19, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Dec 18, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 15, 2023 | 10.97 | 10.97 | 10.90 | 10.90 | 10.90 | 2,362 |
| Dec 14, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Dec 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Dec 12, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Dec 11, 2023 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | 26 |
| Dec 08, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Dec 07, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Dec 06, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.