Frankfurt - Delayed Quote EUR

Public Power Corporation S.A. (PU8.F)

Compare
11.77 +0.17 (+1.47%)
As of 8:22 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 11.77 11.77 11.77 11.77 11.77 400
Oct 29, 2024 11.60 11.60 11.60 11.60 11.60 -
Oct 28, 2024 11.54 11.54 11.54 11.54 11.54 -
Oct 25, 2024 11.59 11.59 11.59 11.59 11.59 -
Oct 24, 2024 11.56 11.56 11.56 11.56 11.56 -
Oct 23, 2024 11.58 11.58 11.58 11.58 11.58 -
Oct 22, 2024 12.07 12.07 12.07 12.07 12.07 -
Oct 21, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 18, 2024 11.94 11.94 11.94 11.94 11.94 -
Oct 17, 2024 11.85 12.00 11.85 12.00 12.00 400
Oct 16, 2024 11.74 11.74 11.74 11.74 11.74 -
Oct 15, 2024 11.26 11.26 11.26 11.26 11.26 -
Oct 14, 2024 11.50 11.50 11.50 11.50 11.50 -
Oct 11, 2024 11.27 11.27 11.27 11.27 11.27 -
Oct 10, 2024 11.41 11.41 11.41 11.41 11.41 -
Oct 9, 2024 11.37 11.37 11.37 11.37 11.37 -
Oct 8, 2024 11.36 11.36 11.36 11.36 11.36 -
Oct 7, 2024 11.56 11.56 11.56 11.56 11.56 -
Oct 4, 2024 11.52 11.52 11.52 11.52 11.52 -
Oct 3, 2024 11.60 11.60 11.60 11.60 11.60 -
Oct 2, 2024 11.84 11.84 11.84 11.84 11.84 -
Oct 1, 2024 11.65 12.21 11.65 12.21 12.21 247
Sep 30, 2024 12.09 12.09 12.09 12.09 12.09 -
Sep 27, 2024 12.23 12.23 12.23 12.23 12.23 -
Sep 26, 2024 12.18 12.18 12.18 12.18 12.18 -
Sep 25, 2024 12.06 12.36 12.06 12.36 12.36 15
Sep 24, 2024 11.89 11.89 11.89 11.89 11.89 -
Sep 23, 2024 11.56 11.56 11.56 11.56 11.56 -
Sep 20, 2024 11.48 11.48 11.48 11.48 11.48 -
Sep 19, 2024 11.14 11.14 11.14 11.14 11.14 -
Sep 18, 2024 11.20 11.20 11.20 11.20 11.20 -
Sep 17, 2024 11.15 11.15 11.15 11.15 11.15 -
Sep 16, 2024 11.26 11.26 11.26 11.26 11.26 -
Sep 13, 2024 11.35 11.35 11.35 11.35 11.35 1,500
Sep 12, 2024 11.37 11.37 11.37 11.37 11.37 -
Sep 11, 2024 11.36 11.36 11.36 11.36 11.36 -
Sep 10, 2024 11.50 11.50 11.50 11.50 11.50 -
Sep 9, 2024 11.55 11.55 11.55 11.55 11.55 -
Sep 6, 2024 11.49 11.49 11.36 11.36 11.36 250
Sep 5, 2024 11.32 11.32 11.32 11.32 11.32 -
Sep 4, 2024 11.56 11.56 11.56 11.56 11.56 -
Sep 3, 2024 11.60 11.60 11.60 11.60 11.60 -
Sep 2, 2024 11.33 11.33 11.33 11.33 11.33 -
Aug 30, 2024 11.46 11.46 11.46 11.46 11.46 -
Aug 29, 2024 11.29 11.29 11.29 11.29 11.29 -
Aug 28, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 27, 2024 11.60 11.60 11.60 11.60 11.60 -
Aug 26, 2024 11.46 11.46 11.46 11.46 11.46 -
Aug 23, 2024 11.43 11.43 11.43 11.43 11.43 -
Aug 22, 2024 11.53 11.53 11.53 11.53 11.53 -
Aug 21, 2024 11.39 11.39 11.39 11.39 11.39 -
Aug 20, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 19, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 16, 2024 11.49 11.49 11.49 11.49 11.49 500
Aug 15, 2024 11.50 11.50 11.50 11.50 11.50 -
Aug 14, 2024 11.29 11.29 11.29 11.29 11.29 -
Aug 13, 2024 11.35 11.35 11.00 11.00 11.00 3,000
Aug 12, 2024 11.04 11.04 11.04 11.04 11.04 -
Aug 9, 2024 10.87 10.87 10.87 10.87 10.87 -
Aug 8, 2024 11.03 11.03 11.03 11.03 11.03 -
Aug 7, 2024 10.89 10.89 10.89 10.89 10.89 -
Aug 6, 2024 10.34 10.34 10.34 10.34 10.34 -
Aug 5, 2024 10.50 10.50 10.10 10.10 10.10 300
Aug 2, 2024 11.36 11.36 11.36 11.36 11.36 -
Aug 1, 2024 11.63 11.63 11.63 11.63 11.63 -
Jul 31, 2024 11.40 11.50 11.40 11.50 11.50 500
Jul 30, 2024 11.42 11.42 11.42 11.42 11.42 -
Jul 29, 2024 11.49 11.49 11.49 11.49 11.49 -
Jul 26, 2024 11.36 11.36 11.36 11.36 11.36 -
Jul 25, 2024 11.39 11.39 11.20 11.20 11.20 600
Jul 24, 2024 11.56 11.56 11.56 11.56 11.56 -
Jul 23, 2024 11.32 11.32 11.32 11.32 11.32 -
Jul 22, 2024 0.25 Dividend
Jul 22, 2024 11.40 11.40 11.40 11.40 11.40 -
Jul 19, 2024 11.27 11.27 11.27 11.27 11.02 -
Jul 18, 2024 11.12 11.12 11.12 11.12 10.87 -
Jul 17, 2024 11.19 11.19 11.19 11.19 10.94 -
Jul 16, 2024 11.48 11.48 11.48 11.48 11.23 -
Jul 15, 2024 11.61 11.61 11.61 11.61 11.35 -
Jul 12, 2024 11.78 11.78 11.78 11.78 11.52 -
Jul 11, 2024 11.52 11.52 11.52 11.52 11.26 -
Jul 10, 2024 11.57 11.57 11.57 11.57 11.31 -
Jul 9, 2024 11.35 11.35 11.35 11.35 11.10 50
Jul 8, 2024 11.35 11.36 11.35 11.36 11.11 50
Jul 5, 2024 11.35 11.35 11.35 11.35 11.10 -
Jul 4, 2024 11.19 11.48 11.19 11.48 11.23 200
Jul 3, 2024 11.05 11.05 11.05 11.05 10.80 -
Jul 2, 2024 10.91 10.91 10.91 10.91 10.67 -
Jul 1, 2024 11.18 11.18 11.18 11.18 10.93 -
Jun 28, 2024 10.78 10.78 10.78 10.78 10.54 -
Jun 27, 2024 10.87 10.87 10.87 10.87 10.63 -
Jun 26, 2024 11.05 11.05 11.05 11.05 10.80 -
Jun 25, 2024 11.09 11.09 11.09 11.09 10.84 -
Jun 24, 2024 11.04 11.04 11.04 11.04 10.80 -
Jun 21, 2024 11.08 11.36 11.08 11.36 11.11 10
Jun 20, 2024 10.81 10.81 10.81 10.81 10.57 -
Jun 19, 2024 10.83 10.83 10.83 10.83 10.59 -
Jun 18, 2024 10.50 10.50 10.50 10.50 10.27 -
Jun 17, 2024 10.47 10.70 10.47 10.70 10.46 300
Jun 14, 2024 10.90 10.90 10.89 10.89 10.65 100
Jun 13, 2024 10.98 10.98 10.98 10.98 10.74 -
Jun 12, 2024 10.97 10.97 10.97 10.97 10.73 -
Jun 11, 2024 10.97 10.97 10.97 10.97 10.73 -
Jun 10, 2024 11.10 11.10 11.10 11.10 10.85 270
Jun 7, 2024 11.10 11.10 11.10 11.10 10.85 -
Jun 6, 2024 10.99 10.99 10.99 10.99 10.75 -
Jun 5, 2024 10.92 10.92 10.92 10.92 10.68 -
Jun 4, 2024 11.54 11.54 11.19 11.19 10.94 1,200
Jun 3, 2024 11.20 11.20 11.20 11.20 10.95 -
May 31, 2024 11.30 11.35 11.30 11.35 11.10 1,390
May 30, 2024 11.04 11.46 11.04 11.46 11.21 450
May 29, 2024 11.50 11.57 11.40 11.40 11.15 1,020
May 28, 2024 11.75 11.85 11.75 11.75 11.49 850
May 27, 2024 11.75 11.75 11.75 11.75 11.49 250
May 24, 2024 11.77 11.78 11.72 11.75 11.49 4,280
May 23, 2024 11.99 11.99 11.72 11.77 11.51 4,120
May 22, 2024 11.76 11.98 11.75 11.87 11.61 2,620
May 21, 2024 11.68 11.68 11.68 11.68 11.42 -
May 20, 2024 11.70 11.70 11.70 11.70 11.44 -
May 17, 2024 11.51 11.51 11.51 11.51 11.25 -
May 16, 2024 11.54 11.54 11.54 11.54 11.28 -
May 15, 2024 11.26 11.26 11.26 11.26 11.01 -
May 14, 2024 11.40 11.40 11.40 11.40 11.15 -
May 13, 2024 11.55 11.55 11.55 11.55 11.29 -
May 10, 2024 11.61 11.61 11.61 11.61 11.35 -
May 9, 2024 11.20 11.20 11.20 11.20 10.95 -
May 8, 2024 11.03 11.03 11.03 11.03 10.79 -
May 7, 2024 11.01 11.01 11.01 11.01 10.77 -
May 6, 2024 11.11 11.13 11.11 11.13 10.88 500
May 3, 2024 11.00 11.02 11.00 11.02 10.78 100
May 2, 2024 11.11 11.11 11.11 11.11 10.86 -
Apr 30, 2024 11.20 11.20 11.20 11.20 10.95 -
Apr 29, 2024 11.34 11.34 11.34 11.34 11.09 -
Apr 26, 2024 11.17 11.17 11.17 11.17 10.92 -
Apr 25, 2024 11.22 11.22 11.22 11.22 10.97 -
Apr 24, 2024 11.28 11.28 11.28 11.28 11.03 -
Apr 23, 2024 11.09 11.09 11.09 11.09 10.84 -
Apr 22, 2024 10.92 10.92 10.92 10.92 10.68 -
Apr 19, 2024 11.00 11.00 11.00 11.00 10.76 700
Apr 18, 2024 11.00 11.00 11.00 11.00 10.76 -
Apr 17, 2024 10.78 10.96 10.78 10.96 10.72 300
Apr 16, 2024 11.19 11.19 11.19 11.19 10.94 -
Apr 15, 2024 11.49 11.49 11.49 11.49 11.24 -
Apr 12, 2024 11.88 11.88 11.88 11.88 11.62 -
Apr 11, 2024 11.86 11.86 11.86 11.86 11.60 -
Apr 10, 2024 11.77 11.77 11.77 11.77 11.51 -
Apr 9, 2024 11.75 11.75 11.75 11.75 11.49 -
Apr 8, 2024 11.21 11.21 11.21 11.21 10.96 -
Apr 5, 2024 11.26 11.33 11.26 11.33 11.08 32
Apr 4, 2024 11.12 11.12 11.12 11.12 10.87 -
Apr 3, 2024 11.18 11.18 11.18 11.18 10.93 -
Apr 2, 2024 11.49 11.49 11.49 11.49 11.24 -
Mar 28, 2024 11.32 11.39 11.32 11.39 11.14 130
Mar 27, 2024 11.41 11.41 11.41 11.41 11.16 -
Mar 26, 2024 11.70 11.70 11.70 11.70 11.44 -
Mar 25, 2024 11.76 11.76 11.76 11.76 11.50 -
Mar 22, 2024 11.76 11.76 11.76 11.76 11.50 -
Mar 21, 2024 11.36 11.36 11.36 11.36 11.11 -
Mar 20, 2024 11.36 11.39 11.36 11.39 11.14 -
Mar 19, 2024 11.56 11.56 11.56 11.56 11.30 -
Mar 18, 2024 11.56 11.56 11.56 11.56 11.30 -
Mar 15, 2024 11.23 11.97 11.23 11.97 11.70 1,650
Mar 14, 2024 11.21 11.21 11.19 11.19 10.94 300
Mar 13, 2024 11.10 11.16 10.91 11.16 10.91 1,850
Mar 12, 2024 11.14 11.14 11.14 11.14 10.89 -
Mar 11, 2024 11.44 11.44 11.30 11.30 11.05 200
Mar 8, 2024 11.60 11.60 11.60 11.60 11.34 -
Mar 7, 2024 11.50 11.50 11.50 11.50 11.24 -
Mar 6, 2024 11.41 11.41 11.41 11.41 11.16 -
Mar 5, 2024 11.66 11.66 11.66 11.66 11.40 -
Mar 4, 2024 11.79 11.79 11.79 11.79 11.53 -
Mar 1, 2024 11.92 11.92 11.92 11.92 11.66 -
Feb 29, 2024 11.71 11.71 11.71 11.71 11.45 -
Feb 28, 2024 11.69 11.69 11.69 11.69 11.43 -
Feb 27, 2024 11.70 11.70 11.70 11.70 11.44 -
Feb 26, 2024 11.67 11.67 11.67 11.67 11.41 -
Feb 23, 2024 11.82 11.82 11.82 11.82 11.56 -
Feb 22, 2024 11.83 11.83 11.83 11.83 11.57 -
Feb 21, 2024 11.89 11.89 11.89 11.89 11.63 -
Feb 20, 2024 11.83 11.83 11.83 11.83 11.57 -
Feb 19, 2024 11.71 11.82 11.71 11.82 11.56 300
Feb 16, 2024 11.83 11.88 11.83 11.88 11.62 700
Feb 15, 2024 11.78 11.78 11.78 11.78 11.52 -
Feb 14, 2024 11.70 11.70 11.70 11.70 11.44 -
Feb 13, 2024 11.69 11.69 11.69 11.69 11.43 -
Feb 12, 2024 11.80 11.80 11.80 11.80 11.54 -
Feb 9, 2024 11.94 11.94 11.94 11.94 11.68 -
Feb 8, 2024 12.00 12.00 12.00 12.00 11.73 -
Feb 7, 2024 12.38 12.38 12.38 12.38 12.11 -
Feb 6, 2024 12.38 12.38 12.38 12.38 12.11 -
Feb 5, 2024 12.29 12.29 12.29 12.29 12.02 -
Feb 2, 2024 12.34 12.34 12.34 12.34 12.07 -
Feb 1, 2024 12.08 12.08 12.08 12.08 11.81 -
Jan 31, 2024 12.07 12.07 12.07 12.07 11.80 -
Jan 30, 2024 11.82 11.82 11.82 11.82 11.56 -
Jan 29, 2024 11.99 11.99 11.99 11.99 11.72 -
Jan 26, 2024 12.15 12.15 12.15 12.15 11.88 -
Jan 25, 2024 12.35 12.35 12.35 12.35 12.08 -
Jan 24, 2024 12.31 12.31 12.31 12.31 12.04 -
Jan 23, 2024 12.09 12.16 12.09 12.16 11.89 800
Jan 22, 2024 12.04 12.09 12.04 12.09 11.82 700
Jan 19, 2024 11.82 11.82 11.82 11.82 11.56 -
Jan 18, 2024 11.97 11.97 11.97 11.97 11.70 -
Jan 17, 2024 11.85 11.97 11.85 11.97 11.70 300
Jan 16, 2024 12.09 12.09 12.09 12.09 11.82 -
Jan 15, 2024 12.19 12.19 12.19 12.19 11.92 -
Jan 12, 2024 12.19 12.19 12.19 12.19 11.92 -
Jan 11, 2024 12.22 12.22 12.22 12.22 11.95 -
Jan 10, 2024 12.03 12.03 12.03 12.03 11.76 -
Jan 9, 2024 11.99 11.99 11.99 11.99 11.72 -
Jan 8, 2024 11.78 12.19 11.78 12.19 11.92 1,078
Jan 5, 2024 11.36 11.36 11.36 11.36 11.11 -
Jan 4, 2024 11.40 11.40 11.40 11.40 11.15 -
Jan 3, 2024 11.53 11.53 11.53 11.53 11.27 -
Jan 2, 2024 11.14 11.14 11.14 11.14 10.89 -
Dec 29, 2023 11.06 11.06 11.06 11.06 10.81 -
Dec 28, 2023 11.08 11.08 11.08 11.08 10.83 -
Dec 27, 2023 11.08 11.08 11.08 11.08 10.83 -
Dec 22, 2023 11.08 11.08 11.08 11.08 10.83 -
Dec 21, 2023 11.18 11.18 11.18 11.18 10.93 -
Dec 20, 2023 11.22 11.22 11.22 11.22 10.97 -
Dec 19, 2023 10.80 10.80 10.80 10.80 10.56 -
Dec 18, 2023 10.86 10.86 10.86 10.86 10.62 -
Dec 15, 2023 10.97 10.97 10.90 10.90 10.66 2,362
Dec 14, 2023 10.80 10.80 10.80 10.80 10.56 -
Dec 13, 2023 10.60 10.60 10.60 10.60 10.36 -
Dec 12, 2023 10.60 10.60 10.60 10.60 10.36 -
Dec 11, 2023 10.60 10.60 10.58 10.58 10.35 26
Dec 8, 2023 10.68 10.68 10.68 10.68 10.44 -
Dec 7, 2023 10.60 10.60 10.60 10.60 10.36 -
Dec 6, 2023 10.58 10.58 10.58 10.58 10.35 -
Dec 5, 2023 10.62 10.62 10.62 10.62 10.38 -
Dec 4, 2023 10.70 10.89 10.67 10.67 10.43 1,000
Dec 1, 2023 10.59 10.59 10.59 10.59 10.36 -
Nov 30, 2023 10.60 10.60 10.60 10.60 10.36 -
Nov 29, 2023 10.65 10.65 10.65 10.65 10.41 -
Nov 28, 2023 10.33 10.57 10.33 10.57 10.34 300
Nov 27, 2023 10.33 10.33 10.33 10.33 10.10 -
Nov 24, 2023 10.27 10.27 10.27 10.27 10.04 -
Nov 23, 2023 10.17 10.17 10.17 10.17 9.94 -
Nov 22, 2023 10.11 10.11 10.11 10.11 9.89 -
Nov 21, 2023 10.08 10.08 10.08 10.08 9.86 -
Nov 20, 2023 10.15 10.26 10.15 10.26 10.03 300
Nov 17, 2023 10.07 10.07 10.07 10.07 9.85 -
Nov 16, 2023 10.21 10.21 10.21 10.21 9.98 -
Nov 15, 2023 10.31 10.31 10.31 10.31 10.08 -
Nov 14, 2023 10.19 10.19 10.19 10.19 9.96 -
Nov 13, 2023 9.97 9.97 9.97 9.97 9.75 -
Nov 10, 2023 9.78 9.78 9.78 9.78 9.57 -
Nov 9, 2023 9.86 9.86 9.86 9.86 9.64 -
Nov 8, 2023 9.93 9.93 9.93 9.93 9.71 -
Nov 7, 2023 10.00 10.00 10.00 10.00 9.78 -
Nov 6, 2023 9.86 9.86 9.86 9.86 9.65 -
Nov 3, 2023 9.87 9.87 9.87 9.87 9.65 -
Nov 2, 2023 9.64 9.64 9.64 9.64 9.43 -
Nov 1, 2023 9.54 9.54 9.49 9.49 9.28 150
Oct 31, 2023 9.52 9.52 9.52 9.52 9.31 -
Oct 30, 2023 9.44 9.44 9.44 9.44 9.23 -