PB Holding NV Historical Data - PBH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
PB Holding NV (PBH)
PB Holding NV (PBH) Historical

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions