![PB Holding NV](/common/images/company/EU_PBH.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.14 | -4.72972972973 | 2.96 | 2.96 | 2.82 | 293 | 2.83843003 | DE |
4 | -0.18 | -6 | 3 | 3 | 2.82 | 2360 | 2.92124617 | DE |
12 | 0.04 | 1.43884892086 | 2.78 | 3.08 | 2.76 | 2878 | 2.92589928 | DE |
26 | -0.06 | -2.08333333333 | 2.88 | 3.1 | 2.5 | 8475 | 2.91166604 | DE |
52 | -0.29 | -9.32475884244 | 3.11 | 3.2 | 2.5 | 5560 | 2.93531479 | DE |
156 | -14.23 | -83.4604105572 | 17.05 | 17.6 | 2.3 | 8322 | 4.79913878 | DE |
260 | -14.23 | -83.4604105572 | 17.05 | 17.6 | 2.3 | 8322 | 4.79913878 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721925000 | 2.82 | -0.06 | -2.08 | 2.84 | 2.84 | 2.82 | 812 |
1721838600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 100 |
1721752200 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1721665800 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 55 |
1721406600 | 2.88 | 0 | 0.00 | 2.96 | 2.96 | 2.88 | 205 |
1721320200 | 2.88 | 0.02 | 0.70 | 2.88 | 2.88 | 2.88 | 500 |
1721233800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1721147400 | 2.86 | -0.08 | -2.72 | 2.94 | 2.96 | 2.86 | 5838 |
1721061000 | 2.94 | 0.1 | 3.52 | 2.94 | 2.94 | 2.94 | 101 |
1720801800 | 2.84 | -0.1 | -3.40 | 2.86 | 2.9 | 2.82 | 1651 |
1720715400 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
1720629000 | 2.94 | -0.02 | -0.68 | 2.96 | 2.96 | 2.86 | 800 |
1720542600 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1720456200 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
1720197000 | 2.96 | 0.06 | 2.07 | 2.92 | 2.96 | 2.88 | 7551 |
1720110600 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.9 | 500 |
1720024200 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.9 | 4782 |
1719937800 | 2.92 | -0.02 | -0.68 | 2.88 | 2.94 | 2.88 | 11017 |
1719851400 | 2.94 | -0.04 | -1.34 | 2.94 | 2.94 | 2.94 | 667 |
1719592200 | 2.98 | -0.08 | -2.61 | 3 | 3 | 2.94 | 5342 |
1719505800 | 3.06 | 0.22 | 7.75 | 2.92 | 3.06 | 2.92 | 3337 |
1719419400 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
1719333000 | 2.84 | -0.04 | -1.39 | 2.84 | 2.84 | 2.84 | 500 |
1719246600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1718987400 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 190 |
1718901000 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1718814600 | 2.88 | -0.04 | -1.37 | 2.92 | 2.92 | 2.88 | 9369 |
1718728200 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
1718641800 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.92 | 1500 |
1718382600 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.92 | 20 |
1718296200 | 2.92 | -0.14 | -4.58 | 2.92 | 2.92 | 2.92 | 500 |
1718209800 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
1718123400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
1718037000 | 3.06 | 0.16 | 5.52 | 3.06 | 3.06 | 3.06 | 108 |
1717777800 | 2.9 | 0.04 | 1.40 | 2.9 | 2.9 | 2.9 | 3120 |
1717691400 | 2.86 | -0.02 | -0.69 | 2.86 | 2.86 | 2.86 | 420 |
1717605000 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1717518600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1717432200 | 2.88 | -0.08 | -2.70 | 2.92 | 2.96 | 2.88 | 6423 |
1717173000 | 2.96 | 0 | 0.00 | 2.94 | 2.96 | 2.94 | 755 |
1717086600 | 2.96 | 0.02 | 0.68 | 2.96 | 2.96 | 2.94 | 2517 |
1717000200 | 2.94 | 0 | 0.00 | 3.06 | 3.08 | 2.92 | 6335 |
1716913800 | 2.94 | 0 | 0.00 | 3.04 | 3.04 | 2.92 | 11377 |
1716827400 | 2.94 | 0 | 0.00 | 3.06 | 3.06 | 2.94 | 30 |
1716568200 | 2.94 | 0 | 0.00 | 2.94 | 2.96 | 2.94 | 9376 |
1716481800 | 2.94 | -0.02 | -0.68 | 2.96 | 2.96 | 2.94 | 2189 |
1716395400 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.96 | 2695 |
1716309000 | 3 | 0.02 | 0.67 | 3 | 3 | 2.94 | 4059 |
1716222600 | 2.98 | 0.1 | 3.47 | 2.92 | 2.98 | 2.92 | 13059 |
1715963400 | 2.88 | -0.04 | -1.37 | 2.84 | 2.9 | 2.84 | 5632 |
1715877000 | 2.92 | 0.04 | 1.39 | 2.88 | 2.92 | 2.88 | 4000 |
1715790600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 695 |
1715704200 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1715617800 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 20 |
1715358600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 150 |
1715272200 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 57 |
1715185800 | 2.88 | 0.08 | 2.86 | 2.9 | 2.9 | 2.82 | 5503 |
1715099400 | 2.8 | -0.02 | -0.71 | 2.7599999 | 2.88 | 2.7599999 | 2022 |
1715013000 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
1714753800 | 2.82 | 0.04 | 1.44 | 2.7799999 | 2.82 | 2.7799999 | 1585 |
1714667400 | 2.7799999 | -0.1 | -3.47 | 2.7599999 | 2.86 | 2.7599999 | 3195 |
1714494600 | 2.88 | 0.06 | 2.13 | 2.8 | 2.88 | 2.5 | 296015 |
1714408200 | 2.82 | -0.14 | -4.73 | 2.98 | 2.98 | 2.82 | 9203 |
1714149000 | 2.96 | 0 | 0.00 | 2.9 | 2.96 | 2.9 | 10925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.