tiprankstipranks
Pembina Pipeline (DE:P5P)
FRANKFURT:P5P
Germany Market
P5P
Pembina Pipeline
RESEARCH TOOLSreports

Pembina Pipeline (P5P) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
41.30
41.30
41.30
41.30
41.30
-0.48%
0
0.00
Sep 11, 2026
41.50
41.50
41.50
41.50
41.50
-2.12%
0
0.00
Sep 10, 2026
42.20
42.40
42.20
42.40
42.40
+0.47%
400
5.46
Sep 09, 2026
42.20
42.20
42.20
42.20
42.20
+1.20%
0
0.00
Sep 08, 2026
41.70
41.70
41.70
41.70
41.70
+0.24%
0
0.00
Sep 07, 2026
41.60
41.60
41.60
41.60
41.60
-0.24%
0
0.00
Sep 04, 2026
41.70
41.70
41.70
41.70
41.70
-0.48%
0
0.00
Sep 03, 2026
41.80
41.90
41.80
41.90
41.90
-1.18%
141
1.70
Sep 02, 2026
42.40
42.40
42.40
42.40
42.40
+0.47%
2
0.02
Sep 01, 2026
41.80
42.20
41.80
42.20
42.20
+1.93%
10
0.12
Aug 31, 2026
41.40
41.40
41.40
41.40
41.40
-0.24%
0
0.00
Aug 28, 2026
41.50
41.50
41.50
41.50
41.50
-0.24%
0
0.00
Aug 27, 2026
41.60
41.60
41.60
41.60
41.60
+1.22%
0
0.00
Aug 26, 2026
41.10
41.10
41.10
41.10
41.10
-1.44%
0
0.00
Aug 25, 2026
41.70
41.70
41.70
41.70
41.70
+0.24%
0
0.00
Aug 24, 2026
41.60
41.60
41.60
41.60
41.60
-0.72%
0
0.00
Aug 21, 2026
41.90
41.90
41.90
41.90
41.90
+0.96%
0
0.00
Aug 20, 2026
41.50
41.50
41.50
41.50
41.50
-2.35%
0
0.00
Aug 19, 2026
42.50
42.50
42.50
42.50
42.50
+1.43%
0
0.00
Aug 18, 2026
41.90
41.90
41.90
41.90
41.90
-0.24%
0
0.00
Aug 17, 2026
42.50
42.50
42.00
42.00
42.00
-0.71%
200
2.11
Aug 14, 2026
42.30
42.30
42.30
42.30
42.30
-0.24%
0
0.00
Aug 13, 2026
42.30
42.40
42.30
42.40
42.40
+0.71%
374
4.19
Aug 12, 2026
42.10
42.10
42.10
42.10
42.10
+1.94%
0
0.00
Aug 11, 2026
41.30
41.30
41.30
41.30
41.30
+0.73%
0
0.00
Aug 10, 2026
41.00
41.00
41.00
41.00
41.00
-1.20%
0
0.00
Aug 07, 2026
41.50
41.50
41.50
41.50
41.50
+1.22%
0
0.00
Aug 06, 2026
40.70
41.00
40.70
41.00
41.00
-1.91%
25
0.28
Aug 05, 2026
41.80
41.80
41.80
41.80
41.80
+0.24%
0
0.00
Aug 04, 2026
41.70
41.70
41.70
41.70
41.70
-0.24%
0
0.00
Aug 03, 2026
41.80
41.80
41.80
41.80
41.80
-4.13%
0
0.00
Jul 31, 2026
43.60
43.60
43.60
43.60
43.60
0.00%
0
0.00
Jul 30, 2026
43.90
43.90
43.60
43.60
43.60
-0.68%
100
0.64
Jul 29, 2026
43.90
43.90
43.90
43.90
43.90
-0.90%
0
0.00
Jul 28, 2026
43.80
44.30
43.80
44.30
44.30
-0.23%
135
0.88
Jul 27, 2026
44.40
44.40
44.40
44.40
44.40
-0.45%
0
0.00
Jul 24, 2026
44.90
44.90
44.60
44.60
44.60
-1.33%
150
0.98
Jul 23, 2026
44.40
45.20
44.40
45.20
45.20
+2.49%
100
0.66
Jul 22, 2026
44.10
44.10
44.10
44.10
44.10
-0.45%
0
0.00
Jul 21, 2026
44.30
44.30
44.30
44.30
44.30
-1.56%
0
0.00
Jul 20, 2026
44.60
45.00
44.60
45.00
45.00
+1.35%
20
0.13
Jul 17, 2026
44.40
44.40
44.40
44.40
44.40
-0.22%
0
0.00
Jul 16, 2026
43.80
44.50
43.80
44.50
44.50
+1.83%
50
0.33
Jul 15, 2026
43.50
43.80
43.50
43.70
43.70
+0.46%
78
0.52
Jul 14, 2026
43.50
43.50
43.50
43.50
43.50
+2.59%
0
0.00
Jul 13, 2026
41.90
42.40
41.90
42.40
42.40
+1.44%
12
0.08
Jul 10, 2026
41.80
41.80
41.80
41.80
41.80
-0.71%
0
0.00
Jul 09, 2026
42.10
42.10
42.10
42.10
42.10
+1.20%
0
0.00
Jul 08, 2026
41.60
41.60
41.60
41.60
41.60
+2.21%
0
0.00
Jul 07, 2026
40.70
40.70
40.70
40.70
40.70
-1.93%
0
0.00
Rows:
50