Pembina Pipeline(DE:P5P)
€43.20-0.30 (-0.69%)
DE:P5P
Pembina Pipeline historical prices
€43.20
At close:-0.30 (-0.69%)
Pembina Pipeline (P5P) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 43.20 | 43.60 | 43.20 | 43.20 | 43.20 | -0.69% | 185 | 6.85 |
| Nov 09, 2026 | 43.10 | 43.50 | 42.60 | 43.50 | 43.50 | +2.59% | 121 | 4.82 |
| Nov 06, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.62% | 0 | 0.00 |
| Nov 05, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.46% | 0 | 0.00 |
| Nov 04, 2026 | 43.80 | 43.80 | 43.30 | 43.30 | 43.30 | -3.35% | 50 | 2.06 |
| Nov 03, 2026 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | -1.97% | 114 | 4.98 |
| Nov 02, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | +0.44% | 0 | 0.00 |
| Oct 30, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | +1.11% | 0 | 0.00 |
| Oct 29, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | +0.22% | 30 | 1.34 |
| Oct 28, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 0 | 0.00 |
| Oct 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +1.35% | 0 | 0.00 |
| Oct 26, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | +1.14% | 0 | 0.00 |
| Oct 23, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.79% | 0 | 0.00 |
| Oct 22, 2026 | 44.90 | 44.90 | 44.70 | 44.70 | 44.70 | -1.11% | 120 | 4.95 |
| Oct 21, 2026 | 44.50 | 45.20 | 44.50 | 45.20 | 45.20 | +2.26% | 10 | 0.38 |
| Oct 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.67% | 0 | 0.00 |
| Oct 19, 2026 | 44.10 | 44.50 | 44.10 | 44.50 | 44.50 | +3.97% | 10 | 0.36 |
| Oct 16, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.70% | 0 | 0.00 |
| Oct 15, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.23% | 0 | 0.00 |
| Oct 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | +1.41% | 0 | 0.00 |
| Oct 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | +1.19% | 0 | 0.00 |
| Oct 12, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | +0.72% | 0 | 0.00 |
| Oct 09, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | +2.20% | 0 | 0.00 |
| Oct 08, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.45% | 0 | 0.00 |
| Oct 07, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | +1.22% | 0 | 0.00 |
| Oct 06, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.24% | 0 | 0.00 |
| Oct 05, 2026 | 40.90 | 41.10 | 40.90 | 41.10 | 41.10 | +2.24% | 100 | 3.47 |
| Oct 02, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | +2.29% | 0 | 0.00 |
| Oct 01, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | +0.26% | 0 | 0.00 |
| Sep 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | 0 | 0.00 |
| Sep 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | +1.02% | 0 | 0.00 |
| Sep 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.75% | 0 | 0.00 |
| Sep 25, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.75% | 0 | 0.00 |
| Sep 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | +0.25% | 19 | 0.60 |
| Sep 23, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.74% | 0 | 0.00 |
| Sep 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.18% | 0 | 0.00 |
| Sep 21, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.24% | 0 | 0.00 |
| Sep 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | +0.98% | 0 | 0.00 |
| Sep 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | +0.49% | 0 | 0.00 |
| Sep 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | +0.25% | 0 | 0.00 |
| Sep 15, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.35% | 0 | 0.00 |
| Sep 14, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.84 | -0.48% | 0 | 0.00 |
| Sep 11, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.04 | -2.12% | 0 | 0.00 |
| Sep 10, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 41.93 | +0.47% | 400 | 5.46 |
| Sep 09, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.73 | +1.20% | 0 | 0.00 |
| Sep 08, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.24 | +0.24% | 0 | 0.00 |
| Sep 07, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.14 | -0.24% | 0 | 0.00 |
| Sep 04, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.24 | -0.48% | 0 | 0.00 |
| Sep 03, 2026 | 41.80 | 41.90 | 41.80 | 41.90 | 41.44 | -1.18% | 141 | 1.70 |
| Sep 02, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.93 | +0.47% | 2 | 0.02 |
