Amsterdam - Delayed Quote EUR

PB Holding N.V. (PBH.AS)

Compare
2.9800 0.0000 (0.00%)
At close: December 18 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 2.9000 2.9800 2.9000 2.9800 2.9800 6,375
Dec 17, 2024 2.9000 2.9800 2.9000 2.9800 2.9800 2,423
Dec 16, 2024 2.9000 3.0000 2.9000 3.0000 3.0000 1,473
Dec 13, 2024 2.8600 2.9000 2.8600 2.9000 2.9000 828
Dec 12, 2024 2.9800 2.9800 2.9400 2.9800 2.9800 1,340
Dec 11, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Dec 10, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Dec 9, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Dec 6, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Dec 5, 2024 2.9600 3.0000 2.9600 3.0000 3.0000 975
Dec 4, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Dec 3, 2024 3.0000 3.0600 3.0000 3.0600 3.0600 16
Dec 2, 2024 2.9600 2.9800 2.9400 2.9400 2.9400 2,113
Nov 29, 2024 3.0400 3.0400 2.9400 2.9400 2.9400 1,672
Nov 28, 2024 3.0000 3.0600 2.9800 2.9800 2.9800 1,060
Nov 27, 2024 3.0400 3.1000 2.9600 2.9600 2.9600 20,557
Nov 26, 2024 3.0000 3.0600 3.0000 3.0600 3.0600 3,674
Nov 25, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 246
Nov 22, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 504
Nov 21, 2024 3.0000 3.0400 3.0000 3.0400 3.0400 5,075
Nov 20, 2024 3.0400 3.0400 3.0000 3.0400 3.0400 11,140
Nov 19, 2024 3.0800 3.0800 3.0000 3.0600 3.0600 6,320
Nov 18, 2024 3.0000 3.0400 2.9600 3.0000 3.0000 44,595
Nov 15, 2024 3.0200 3.0400 2.9800 2.9800 2.9800 18,780
Nov 14, 2024 2.9800 3.1000 2.9800 3.0000 3.0000 93,094
Nov 13, 2024 2.9800 2.9800 2.9600 2.9600 2.9600 20,500
Nov 12, 2024 2.9600 3.0000 2.9600 3.0000 3.0000 14,010
Nov 11, 2024 2.9800 2.9800 2.9600 2.9600 2.9600 63,294
Nov 8, 2024 2.9600 2.9800 2.9600 2.9800 2.9800 314,225
Nov 7, 2024 2.9200 2.9800 2.9200 2.9400 2.9400 129,553
Nov 6, 2024 2.9600 2.9800 2.9400 2.9600 2.9600 122,622
Nov 5, 2024 3.0000 3.0000 2.9000 2.9800 2.9800 329,207
Nov 4, 2024 2.8000 2.8800 2.8000 2.8800 2.8800 13,080
Nov 1, 2024 2.7800 2.8000 2.7800 2.8000 2.8000 150
Oct 31, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 125
Oct 30, 2024 2.5800 2.6200 2.5800 2.6200 2.6200 110
Oct 29, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Oct 28, 2024 2.7000 2.8000 2.6000 2.8000 2.8000 455
Oct 25, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 1,285
Oct 24, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Oct 23, 2024 2.6800 2.7000 2.6800 2.7000 2.7000 2,153
Oct 22, 2024 2.6800 2.7000 2.6800 2.7000 2.7000 997
Oct 21, 2024 2.7800 2.7800 2.5600 2.5600 2.5600 13,881
Oct 18, 2024 2.7200 2.8000 2.7200 2.7400 2.7400 6,050
Oct 17, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Oct 16, 2024 2.7800 2.8600 2.7400 2.8000 2.8000 15,309
Oct 15, 2024 2.8800 2.8800 2.7600 2.7600 2.7600 37
Oct 14, 2024 2.6600 2.8800 2.6600 2.8800 2.8800 7,759
Oct 11, 2024 2.6400 2.8400 2.6400 2.7200 2.7200 5,779
Oct 10, 2024 2.8000 2.8600 2.6000 2.6400 2.6400 10,346
Oct 9, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 25
Oct 8, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Oct 7, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Oct 4, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 100
Oct 3, 2024 2.8000 2.8600 2.8000 2.8600 2.8600 25
Oct 2, 2024 2.8000 2.8600 2.8000 2.8600 2.8600 188
Oct 1, 2024 2.8600 2.8600 2.8000 2.8000 2.8000 1,035
Sep 30, 2024 2.8000 2.8000 2.7600 2.7600 2.7600 890
Sep 27, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 917
Sep 26, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 60
Sep 25, 2024 2.7000 2.7400 2.7000 2.7400 2.7400 191
Sep 24, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Sep 23, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 1
Sep 20, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 36
Sep 19, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 18, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 17, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 1
Sep 16, 2024 2.7800 2.8800 2.7800 2.8800 2.8800 1,500
Sep 13, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 12, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 11, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 10, 2024 2.8400 2.8800 2.7200 2.8800 2.8800 2,770
Sep 9, 2024 2.8200 2.8400 2.8200 2.8400 2.8400 1,073
Sep 6, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 761
Sep 5, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 315
Sep 4, 2024 2.8000 2.8000 2.7000 2.7000 2.7000 2,752
Sep 3, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 100
Sep 2, 2024 2.8600 2.8600 2.7000 2.8600 2.8600 1,724
Aug 30, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Aug 29, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Aug 28, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Aug 27, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 150
Aug 26, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 1,117
Aug 23, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Aug 22, 2024 2.7400 2.8400 2.7400 2.7600 2.7600 600
Aug 21, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Aug 20, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Aug 19, 2024 2.8600 2.8600 2.8200 2.8400 2.8400 3,080
Aug 16, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Aug 15, 2024 2.8600 2.9400 2.8600 2.9000 2.9000 5,225
Aug 14, 2024 2.8200 2.8800 2.8200 2.8800 2.8800 1,038
Aug 13, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 1,200
Aug 12, 2024 2.9400 2.9400 2.8600 2.8800 2.8800 1,804
Aug 9, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 209
Aug 8, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Aug 7, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Aug 6, 2024 2.7200 2.7800 2.7200 2.7800 2.7800 139
Aug 5, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Aug 2, 2024 2.9000 2.9000 2.7200 2.8400 2.8400 7,958
Aug 1, 2024 2.8400 2.9400 2.8400 2.9400 2.9400 897
Jul 31, 2024 2.8800 2.9600 2.8400 2.8600 2.8600 57,668
Jul 30, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
Jul 29, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
Jul 26, 2024 2.8800 2.8800 2.8200 2.8200 2.8200 482
Jul 25, 2024 2.8400 2.8400 2.8200 2.8200 2.8200 812
Jul 24, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 100
Jul 23, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Jul 22, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 55
Jul 19, 2024 2.9600 2.9600 2.8800 2.8800 2.8800 205
Jul 18, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 500
Jul 17, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Jul 16, 2024 2.9400 2.9600 2.8600 2.8600 2.8600 5,838
Jul 15, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 101
Jul 12, 2024 2.8600 2.9000 2.8200 2.8400 2.8400 1,651
Jul 11, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Jul 10, 2024 2.9600 2.9600 2.8600 2.9400 2.9400 800
Jul 9, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jul 8, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jul 5, 2024 2.9200 2.9600 2.8800 2.9600 2.9600 7,551
Jul 4, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 500
Jul 3, 2024 2.9400 2.9400 2.9000 2.9200 2.9200 4,782
Jul 2, 2024 2.8800 2.9400 2.8800 2.9200 2.9200 11,017
Jul 1, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 667
Jun 28, 2024 3.0000 3.0000 2.9400 2.9800 2.9800 5,342
Jun 27, 2024 2.9200 3.0600 2.9200 3.0600 3.0600 3,337
Jun 26, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Jun 25, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 500
Jun 24, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Jun 21, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 190
Jun 20, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Jun 19, 2024 2.9200 2.9200 2.8800 2.8800 2.8800 9,369
Jun 18, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jun 17, 2024 2.9400 2.9400 2.9200 2.9200 2.9200 1,500
Jun 14, 2024 2.9400 2.9400 2.9200 2.9200 2.9200 20
Jun 13, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 500
Jun 12, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Jun 11, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Jun 10, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 108
Jun 7, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 3,120
Jun 6, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 420
Jun 5, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Jun 4, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Jun 3, 2024 2.9200 2.9600 2.8800 2.8800 2.8800 6,423
May 31, 2024 2.9400 2.9600 2.9400 2.9600 2.9600 755
May 30, 2024 2.9600 2.9600 2.9400 2.9600 2.9600 2,517
May 29, 2024 3.0600 3.0800 2.9200 2.9400 2.9400 6,335
May 28, 2024 3.0400 3.0400 2.9200 2.9400 2.9400 11,377
May 27, 2024 3.0600 3.0600 2.9400 2.9400 2.9400 30
May 24, 2024 2.9400 2.9600 2.9400 2.9400 2.9400 9,376
May 23, 2024 2.9600 2.9600 2.9400 2.9400 2.9400 2,189
May 22, 2024 3.0000 3.0000 2.9600 2.9600 2.9600 2,695
May 21, 2024 3.0000 3.0000 2.9400 3.0000 3.0000 4,059
May 20, 2024 2.9200 2.9800 2.9200 2.9800 2.9800 13,059
May 17, 2024 2.8400 2.9000 2.8400 2.8800 2.8800 5,632
May 16, 2024 2.8800 2.9200 2.8800 2.9200 2.9200 4,000
May 15, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 695
May 14, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
May 13, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 20
May 10, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 150
May 9, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 57
May 8, 2024 2.9000 2.9000 2.8200 2.8800 2.8800 5,503
May 7, 2024 2.7600 2.8800 2.7600 2.8000 2.8000 2,022
May 6, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
May 3, 2024 2.7800 2.8200 2.7800 2.8200 2.8200 1,585
May 2, 2024 2.7600 2.8600 2.7600 2.7800 2.7800 3,195
Apr 30, 2024 2.8000 2.8800 2.6400 2.8800 2.8800 296,015
Apr 29, 2024 2.9800 2.9800 2.8200 2.8200 2.8200 9,203
Apr 26, 2024 2.9000 2.9600 2.9000 2.9600 2.9600 10,925
Apr 25, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 158
Apr 24, 2024 2.8000 2.8200 2.8000 2.8200 2.8200 78
Apr 23, 2024 2.9600 2.9600 2.7600 2.7600 2.7600 231
Apr 22, 2024 2.7800 2.9800 2.7800 2.9600 2.9600 439
Apr 19, 2024 2.8800 3.0000 2.8800 3.0000 3.0000 50,398
Apr 18, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
Apr 17, 2024 2.9200 2.9400 2.9000 2.9200 2.9200 30,150
Apr 16, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 2
Apr 15, 2024 3.0000 3.0000 2.9800 2.9800 2.9800 163,919
Apr 12, 2024 2.8000 3.1000 2.8000 3.1000 3.1000 3,094
Apr 11, 2024 2.7800 2.9600 2.7800 2.9600 2.9600 277
Apr 10, 2024 2.8600 3.0000 2.7800 2.9800 2.9800 7,114
Apr 9, 2024 2.8000 2.8200 2.7600 2.8000 2.8000 3,124
Apr 8, 2024 2.6400 2.6800 2.6400 2.6800 2.6800 49
Apr 5, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 3
Apr 4, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Apr 3, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 300
Apr 2, 2024 2.6200 2.8000 2.6200 2.8000 2.8000 715
Mar 28, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 5,082
Mar 27, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 200
Mar 26, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 -
Mar 25, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 155
Mar 22, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 91
Mar 21, 2024 2.6700 2.7000 2.6600 2.7000 2.7000 5,514
Mar 20, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Mar 19, 2024 2.7200 2.7200 2.6500 2.7000 2.7000 5,075
Mar 18, 2024 2.7200 2.7900 2.7000 2.7100 2.7100 5,568
Mar 15, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 1,410
Mar 14, 2024 2.7900 2.8000 2.7200 2.7200 2.7200 3,400
Mar 13, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Mar 12, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Mar 11, 2024 2.7200 2.8000 2.7200 2.8000 2.8000 2,023
Mar 8, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 400
Mar 7, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 62
Mar 6, 2024 2.7600 2.7600 2.7400 2.7400 2.7400 446
Mar 5, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Mar 4, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Mar 1, 2024 2.7100 2.7600 2.7100 2.7600 2.7600 175
Feb 29, 2024 2.6900 2.8000 2.6900 2.8000 2.8000 1,200
Feb 28, 2024 2.6700 2.8700 2.5500 2.8700 2.8700 2,488
Feb 27, 2024 2.8300 2.8300 2.7200 2.7500 2.7500 2,393
Feb 26, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 15
Feb 23, 2024 2.8300 2.9000 2.8300 2.9000 2.9000 295
Feb 22, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Feb 21, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Feb 20, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 1,892
Feb 19, 2024 3.0000 3.0000 2.8500 2.9000 2.9000 5,510
Feb 16, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Feb 15, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Feb 14, 2024 2.9200 3.0000 2.9000 2.9000 2.9000 1,683
Feb 13, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Feb 12, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 53
Feb 9, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 200
Feb 8, 2024 2.9400 3.0000 2.9000 2.9000 2.9000 3,439
Feb 7, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 24,863
Feb 6, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 20,390
Feb 5, 2024 2.9000 2.9300 2.9000 2.9300 2.9300 2,723
Feb 2, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 40
Feb 1, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Jan 31, 2024 2.9000 2.9000 2.8000 2.8000 2.8000 6,045
Jan 30, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jan 29, 2024 2.8000 2.9000 2.8000 2.9000 2.9000 26,249
Jan 26, 2024 2.8800 2.8800 2.8500 2.8500 2.8500 850
Jan 25, 2024 2.9700 2.9700 2.8900 2.8900 2.8900 35
Jan 24, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jan 23, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 31
Jan 22, 2024 2.9700 2.9800 2.9000 2.9200 2.9200 1,353
Jan 19, 2024 2.9000 2.9000 2.8700 2.8700 2.8700 702
Jan 18, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 1
Jan 17, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 84
Jan 16, 2024 2.9200 2.9200 2.9000 2.9000 2.9000 1,047
Jan 15, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jan 12, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jan 11, 2024 2.9500 2.9800 2.9500 2.9800 2.9800 145
Jan 10, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 5
Jan 9, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jan 8, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 98
Jan 5, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 20
Jan 4, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 -
Jan 3, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 160
Jan 2, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 244
Dec 29, 2023 2.9100 2.9800 2.9100 2.9800 2.9800 305
Dec 28, 2023 2.9200 2.9900 2.9100 2.9900 2.9900 6,224
Dec 27, 2023 2.9000 2.9900 2.9000 2.9900 2.9900 3,266
Dec 22, 2023 2.8600 2.9700 2.8600 2.9700 2.9700 437
Dec 21, 2023 2.9900 2.9900 2.8600 2.8600 2.8600 575
Dec 20, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 7
Dec 19, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 -