Comparing Back to the side-by-side chart ↗
Pepco Group B.V. (PCO.WA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.93 | 48.35 | 45.93 | 48.00 | +5.10% | 1,563,947 |
| 2026-10-15 | 44.20 | 45.70 | 43.99 | 45.67 | +2.63% | 1,206,646 |
| 2026-10-14 | 44.50 | 44.72 | 43.72 | 44.50 | -1.33% | 829,544 |
| 2026-10-13 | 44.84 | 45.28 | 44.53 | 45.10 | +0.83% | 933,201 |
| 2026-10-12 | 43.82 | 44.73 | 43.76 | 44.73 | +2.08% | 680,130 |
| 2026-10-09 | 44.68 | 45.12 | 43.82 | 43.82 | +0.32% | 858,575 |
| 2026-10-08 | 43.59 | 43.68 | 42.76 | 43.68 | +1.70% | 1,082,220 |
| 2026-10-07 | 44.01 | 45.29 | 42.95 | 42.95 | -3.33% | 1,604,384 |
| 2026-10-06 | 43.70 | 44.82 | 43.29 | 44.43 | +1.55% | 802,602 |
| 2026-10-05 | 43.80 | 44.67 | 43.55 | 43.75 | -0.07% | 500,146 |
| 2026-10-02 | 44.40 | 45.36 | 43.71 | 43.78 | -1.90% | 725,572 |
| 2026-10-01 | 44.70 | 45.18 | 43.92 | 44.63 | -0.60% | 883,023 |
| 2026-09-30 | 44.80 | 45.75 | 44.62 | 44.90 | +0.74% | 1,521,890 |
| 2026-09-29 | 45.00 | 45.98 | 44.24 | 44.57 | +1.87% | 1,445,519 |
| 2026-09-28 | 43.50 | 44.00 | 43.30 | 43.75 | +0.57% | 1,293,669 |
| 2026-09-25 | 42.72 | 43.56 | 42.72 | 43.50 | +1.83% | 660,268 |
| 2026-09-24 | 43.00 | 43.22 | 42.52 | 42.72 | -1.50% | 281,318 |
| 2026-09-23 | 44.20 | 44.20 | 43.03 | 43.37 | -1.70% | 619,488 |
| 2026-09-22 | 42.49 | 45.14 | 42.30 | 44.12 | +4.30% | 1,682,888 |
| 2026-09-21 | 42.09 | 42.30 | 41.50 | 42.30 | +1.03% | 320,699 |
| 2026-09-18 | 42.49 | 42.71 | 41.65 | 41.87 | -1.04% | 2,408,895 |
| 2026-09-17 | 41.47 | 42.45 | 41.24 | 42.31 | +1.71% | 969,884 |
| 2026-09-16 | 41.67 | 41.69 | 40.70 | 41.60 | -0.24% | 628,923 |
| 2026-09-15 | 41.00 | 42.15 | 40.53 | 41.70 | +1.63% | 1,069,536 |
| 2026-09-14 | 40.09 | 41.20 | 39.71 | 41.03 | +2.14% | 1,119,278 |
| 2026-09-11 | 40.17 | 40.58 | 39.78 | 40.17 | +0.22% | 1,458,406 |
| 2026-09-10 | 41.52 | 41.53 | 39.80 | 40.08 | -3.51% | 1,588,583 |
| 2026-09-09 | 41.87 | 41.87 | 40.78 | 41.54 | -0.76% | 1,607,766 |
| 2026-09-08 | 42.12 | 42.52 | 41.76 | 41.86 | -0.24% | 547,826 |
| 2026-09-07 | 41.72 | 42.13 | 41.62 | 41.96 | +0.31% | 497,460 |
| 2026-09-04 | 42.00 | 42.19 | 41.42 | 41.83 | -0.10% | 1,156,598 |
| 2026-09-03 | 43.05 | 43.05 | 41.60 | 41.87 | -2.74% | 3,180,589 |
| 2026-09-02 | 44.50 | 44.50 | 42.84 | 43.05 | -2.29% | 1,012,957 |
| 2026-09-01 | 43.36 | 44.20 | 43.03 | 44.06 | +1.68% | 994,360 |
| 2026-08-31 | 43.39 | 43.39 | 42.66 | 43.33 | +0.30% | 7,779,767 |
| 2026-08-28 | 43.03 | 43.40 | 42.83 | 43.20 | +0.58% | 805,220 |
| 2026-08-27 | 43.03 | 43.12 | 42.69 | 42.95 | -0.42% | 900,549 |
| 2026-08-26 | 42.60 | 43.45 | 42.50 | 43.13 | +1.72% | 2,017,399 |
| 2026-08-25 | 42.15 | 42.40 | 41.93 | 42.40 | +0.78% | 1,101,085 |
| 2026-08-24 | 42.90 | 43.00 | 41.93 | 42.07 | -1.91% | 1,099,087 |
| 2026-08-21 | 42.50 | 43.13 | 42.40 | 42.89 | +1.25% | 1,899,041 |
| 2026-08-20 | 43.80 | 43.96 | 42.15 | 42.36 | -3.07% | 1,245,919 |
| 2026-08-19 | 43.51 | 43.95 | 43.28 | 43.70 | +0.44% | 999,324 |
| 2026-08-18 | 43.70 | 44.20 | 43.50 | 43.51 | -1.43% | 889,330 |
| 2026-08-17 | 44.30 | 44.30 | 43.50 | 44.14 | -0.41% | 1,117,571 |
| 2026-08-14 | 44.72 | 44.80 | 43.98 | 44.32 | -0.89% | 1,140,150 |
| 2026-08-13 | 44.44 | 45.28 | 43.30 | 44.72 | -3.25% | 1,507,427 |
| 2026-08-12 | 47.14 | 47.14 | 45.97 | 46.22 | -1.89% | 577,374 |
| 2026-08-11 | 46.30 | 47.11 | 46.08 | 47.11 | +1.57% | 1,335,275 |
| 2026-08-10 | 46.80 | 46.86 | 46.08 | 46.38 | -0.62% | 1,094,414 |
| 2026-08-07 | 46.65 | 46.96 | 46.52 | 46.67 | +0.02% | 1,035,879 |
| 2026-08-06 | 46.69 | 47.02 | 46.32 | 46.66 | +0.13% | 1,091,956 |
| 2026-08-05 | 47.00 | 47.31 | 46.49 | 46.60 | -0.89% | 830,717 |
| 2026-08-04 | 46.76 | 47.08 | 46.06 | 47.02 | +1.12% | 837,788 |
| 2026-08-03 | 45.97 | 46.60 | 45.85 | 46.50 | +1.13% | 895,367 |
| 2026-07-31 | 45.46 | 45.98 | 45.13 | 45.98 | +1.03% | 1,429,549 |
| 2026-07-30 | 46.46 | 46.46 | 45.22 | 45.51 | -2.07% | 1,081,291 |
| 2026-07-29 | 46.02 | 46.47 | 45.33 | 46.47 | +0.98% | 1,579,119 |
| 2026-07-28 | 45.50 | 46.34 | 45.46 | 46.02 | +3.02% | 4,293,480 |
| 2026-07-27 | 44.00 | 45.15 | 43.98 | 44.67 | +1.78% | 1,901,662 |
| 2026-07-24 | 43.09 | 43.89 | 42.82 | 43.89 | +1.50% | 1,296,200 |
| 2026-07-23 | 43.51 | 43.76 | 42.99 | 43.24 | -1.26% | 4,767,750 |
| 2026-07-22 | 41.50 | 43.87 | 41.50 | 43.79 | +4.31% | 2,515,464 |
| 2026-07-21 | 41.75 | 42.21 | 41.38 | 41.98 | +0.55% | 2,294,934 |
| 2026-07-20 | 41.35 | 42.45 | 41.34 | 41.75 | +0.82% | 1,923,942 |
| 2026-07-17 | 40.48 | 41.50 | 40.14 | 41.41 | +1.89% | 1,413,653 |
| 2026-07-16 | 41.10 | 41.39 | 40.00 | 40.64 | -1.12% | 2,853,421 |
| 2026-07-15 | 40.80 | 41.24 | 39.86 | 41.10 | +2.75% | 3,231,811 |
| 2026-07-14 | 39.20 | 41.04 | 39.20 | 40.00 | +2.33% | 4,391,484 |
| 2026-07-13 | 38.49 | 39.09 | 37.89 | 39.09 | +1.53% | 2,033,633 |
| 2026-07-10 | 38.42 | 38.87 | 38.17 | 38.50 | +0.79% | 929,660 |
| 2026-07-09 | 37.50 | 38.55 | 36.75 | 38.20 | +4.66% | 2,356,093 |
| 2026-07-08 | 36.79 | 36.79 | 35.56 | 36.50 | -0.60% | 763,234 |
| 2026-07-07 | 37.21 | 37.28 | 36.54 | 36.72 | -1.32% | 620,566 |
| 2026-07-06 | 37.06 | 37.74 | 36.83 | 37.21 | +0.40% | 1,048,786 |
| 2026-07-03 | 37.20 | 37.22 | 36.62 | 37.06 | +0.57% | 520,764 |
| 2026-07-02 | 36.72 | 37.14 | 36.36 | 36.85 | +0.44% | 468,387 |
| 2026-07-01 | 36.40 | 36.77 | 36.10 | 36.69 | +0.99% | 1,223,801 |
| 2026-06-30 | 37.49 | 37.50 | 36.29 | 36.33 | -2.15% | 1,114,916 |
| 2026-06-29 | 37.46 | 37.64 | 36.93 | 37.13 | -0.32% | 979,869 |
| 2026-06-26 | 37.52 | 37.73 | 36.34 | 37.25 | -1.09% | 2,046,716 |
| 2026-06-25 | 35.73 | 37.77 | 35.73 | 37.66 | +5.79% | 2,683,557 |
| 2026-06-24 | 35.55 | 35.85 | 35.24 | 35.60 | +0.56% | 2,193,732 |
| 2026-06-23 | 35.29 | 35.55 | 34.72 | 35.40 | +0.31% | 1,493,266 |
| 2026-06-22 | 35.06 | 35.99 | 34.85 | 35.29 | +1.61% | 1,517,847 |
| 2026-06-19 | 34.64 | 34.93 | 34.34 | 34.73 | -0.40% | 1,393,500 |
| 2026-06-18 | 35.19 | 35.19 | 34.53 | 34.87 | -0.26% | 706,566 |
| 2026-06-17 | 34.58 | 35.30 | 34.58 | 34.96 | +0.46% | 596,662 |
| 2026-06-16 | 34.40 | 35.10 | 32.90 | 34.80 | +0.58% | 910,360 |
| 2026-06-15 | 35.35 | 36.49 | 34.60 | 34.60 | -1.14% | 1,832,283 |
| 2026-06-12 | 34.30 | 35.18 | 34.29 | 35.00 | +1.95% | 1,075,442 |
| 2026-06-11 | 34.20 | 34.54 | 33.94 | 34.33 | +0.67% | 515,100 |
| 2026-06-10 | 34.25 | 34.48 | 33.82 | 34.10 | -0.44% | 652,199 |
| 2026-06-09 | 34.40 | 34.68 | 33.99 | 34.25 | +0.18% | 796,559 |
| 2026-06-08 | 34.08 | 34.40 | 33.44 | 34.19 | -0.03% | 463,624 |
| 2026-06-05 | 34.50 | 34.60 | 33.91 | 34.20 | +1.27% | 1,625,689 |
| 2026-06-03 | 33.98 | 35.19 | 33.55 | 33.77 | +0.36% | 1,345,823 |
| 2026-06-02 | 33.66 | 34.21 | 33.19 | 33.65 | +1.11% | 902,508 |
| 2026-06-01 | 33.61 | 33.70 | 32.97 | 33.28 | -0.92% | 1,107,599 |
| 2026-05-29 | 34.40 | 35.00 | 33.50 | 33.59 | -2.52% | 1,614,211 |
| 2026-05-28 | 34.00 | 34.69 | 34.00 | 34.46 | +0.17% | 1,474,476 |
| 2026-05-27 | 33.09 | 34.41 | 33.07 | 34.40 | +4.02% | 1,420,067 |
| 2026-05-26 | 33.40 | 33.62 | 32.69 | 33.07 | -1.78% | 711,565 |
| 2026-05-25 | 33.70 | 33.94 | 33.40 | 33.67 | +0.15% | 566,108 |
| 2026-05-22 | 32.34 | 33.62 | 32.23 | 33.62 | +5.06% | 1,139,474 |
| 2026-05-21 | 32.90 | 33.12 | 31.18 | 32.00 | -0.59% | 1,628,799 |
| 2026-05-20 | 32.31 | 32.34 | 31.38 | 32.19 | -0.12% | 954,975 |
| 2026-05-19 | 32.10 | 32.50 | 31.90 | 32.23 | +0.47% | 755,401 |
| 2026-05-18 | 30.66 | 32.37 | 30.42 | 32.08 | +4.05% | 1,019,421 |
| 2026-05-15 | 30.71 | 31.07 | 30.46 | 30.83 | -0.71% | 587,828 |
| 2026-05-14 | 30.74 | 31.23 | 30.33 | 31.05 | +1.01% | 871,734 |
| 2026-05-13 | 30.59 | 30.83 | 30.32 | 30.74 | +0.52% | 783,810 |
| 2026-05-12 | 31.51 | 31.59 | 30.58 | 30.58 | -3.56% | 1,652,676 |
| 2026-05-11 | 31.79 | 31.98 | 31.37 | 31.71 | -0.25% | 636,261 |
| 2026-05-08 | 32.01 | 32.30 | 31.37 | 31.79 | -1.73% | 1,594,344 |
| 2026-05-07 | 33.07 | 33.30 | 32.10 | 32.35 | -1.97% | 1,322,116 |
| 2026-05-06 | 31.92 | 33.00 | 31.91 | 33.00 | +3.38% | 1,043,961 |
| 2026-05-05 | 32.10 | 32.23 | 31.62 | 31.92 | -0.56% | 1,097,162 |
| 2026-05-04 | 32.70 | 33.05 | 31.70 | 32.10 | -0.47% | 1,484,977 |
| 2026-04-30 | 32.24 | 32.49 | 30.20 | 32.25 | +0.00% | 1,169,311 |
| 2026-04-29 | 33.27 | 33.30 | 32.25 | 32.25 | -2.27% | 1,714,084 |
| 2026-04-28 | 32.39 | 33.74 | 32.39 | 33.00 | +0.67% | 2,746,411 |
| 2026-04-27 | 31.99 | 33.14 | 31.92 | 32.78 | +2.76% | 3,155,994 |
| 2026-04-24 | 32.00 | 32.40 | 31.58 | 31.90 | +0.28% | 1,801,135 |
| 2026-04-23 | 30.90 | 31.94 | 30.03 | 31.81 | +8.86% | 3,727,967 |
| 2026-04-22 | 28.54 | 29.24 | 28.48 | 29.22 | +2.17% | 1,193,371 |
| 2026-04-21 | 28.20 | 28.84 | 28.15 | 28.60 | +1.24% | 1,350,372 |
| 2026-04-20 | 27.86 | 28.49 | 27.81 | 28.25 | -0.11% | 578,187 |
| 2026-04-17 | 28.00 | 28.64 | 27.81 | 28.28 | +1.00% | 1,191,783 |
| 2026-04-16 | 27.88 | 28.21 | 27.66 | 28.00 | +0.43% | 2,320,328 |
| 2026-04-15 | 27.80 | 28.00 | 27.62 | 27.88 | -0.07% | 646,028 |
| 2026-04-14 | 27.92 | 28.13 | 27.66 | 27.90 | +0.36% | 780,976 |
| 2026-04-13 | 27.84 | 28.15 | 27.69 | 27.80 | -0.79% | 953,876 |
| 2026-04-10 | 28.20 | 28.45 | 27.85 | 28.02 | -0.64% | 1,289,091 |
| 2026-04-09 | 28.68 | 28.68 | 27.61 | 28.20 | -0.67% | 937,723 |
| 2026-04-08 | 28.78 | 28.98 | 28.35 | 28.39 | +2.49% | 1,674,355 |
| 2026-04-07 | 28.02 | 28.72 | 27.61 | 27.70 | -1.25% | 2,013,104 |
| 2026-04-02 | 27.21 | 28.07 | 27.03 | 28.05 | +1.04% | 860,819 |
| 2026-04-01 | 27.21 | 27.97 | 27.21 | 27.76 | +4.01% | 1,233,546 |
| 2026-03-31 | 26.31 | 27.23 | 26.13 | 26.69 | +1.48% | 2,304,633 |
| 2026-03-30 | 25.96 | 26.55 | 25.53 | 26.30 | -0.64% | 853,343 |
| 2026-03-27 | 26.79 | 26.80 | 26.01 | 26.47 | -0.97% | 1,339,972 |
| 2026-03-26 | 26.36 | 26.78 | 25.87 | 26.73 | +3.32% | 1,196,174 |
| 2026-03-25 | 25.97 | 26.52 | 25.77 | 25.87 | +0.94% | 1,128,616 |
| 2026-03-24 | 25.11 | 25.88 | 25.09 | 25.63 | +0.79% | 1,742,190 |
| 2026-03-23 | 24.00 | 25.80 | 23.62 | 25.43 | +2.62% | 1,488,749 |
| 2026-03-20 | 25.60 | 25.62 | 24.35 | 24.78 | -2.82% | 2,767,542 |
| 2026-03-19 | 26.40 | 26.51 | 25.42 | 25.50 | -4.89% | 1,247,054 |
| 2026-03-18 | 27.45 | 27.61 | 26.75 | 26.81 | -2.01% | 1,311,736 |
| 2026-03-17 | 27.48 | 27.48 | 26.92 | 27.36 | -1.01% | 958,227 |
| 2026-03-16 | 26.70 | 27.71 | 26.70 | 27.64 | +3.44% | 791,269 |
| 2026-03-13 | 26.63 | 27.01 | 26.08 | 26.72 | +0.34% | 2,863,804 |
| 2026-03-12 | 25.74 | 26.76 | 25.64 | 26.63 | +4.10% | 1,527,888 |
| 2026-03-11 | 26.74 | 26.74 | 25.40 | 25.58 | -3.65% | 983,703 |
| 2026-03-10 | 26.70 | 27.00 | 26.42 | 26.55 | +0.84% | 783,886 |
| 2026-03-09 | 25.46 | 26.40 | 25.30 | 26.33 | -0.57% | 1,069,586 |
| 2026-03-06 | 26.30 | 26.69 | 25.84 | 26.48 | -0.08% | 838,093 |
| 2026-03-05 | 27.49 | 27.70 | 26.08 | 26.50 | -2.82% | 1,080,376 |
| 2026-03-04 | 27.29 | 27.50 | 27.10 | 27.27 | +0.11% | 805,401 |
| 2026-03-03 | 28.30 | 28.35 | 27.14 | 27.24 | -5.25% | 1,078,415 |
| 2026-03-02 | 28.77 | 29.06 | 28.04 | 28.75 | -2.41% | 1,047,211 |
| 2026-02-27 | 29.95 | 29.95 | 29.30 | 29.46 | -1.64% | 807,550 |
| 2026-02-26 | 29.50 | 30.18 | 29.41 | 29.95 | +0.71% | 729,324 |
| 2026-02-25 | 29.54 | 29.74 | 29.15 | 29.74 | +0.81% | 561,266 |
| 2026-02-24 | 29.74 | 29.77 | 29.19 | 29.50 | -0.81% | 785,592 |
| 2026-02-23 | 29.20 | 29.92 | 28.92 | 29.74 | +1.71% | 1,017,511 |
| 2026-02-20 | 28.81 | 29.42 | 28.75 | 29.24 | +0.79% | 466,646 |
| 2026-02-19 | 29.25 | 29.49 | 28.83 | 29.01 | -0.62% | 879,617 |
| 2026-02-18 | 29.05 | 29.38 | 28.83 | 29.19 | +0.66% | 567,662 |
| 2026-02-17 | 28.68 | 29.27 | 28.40 | 29.00 | +1.19% | 1,798,176 |
| 2026-02-16 | 28.17 | 28.66 | 27.90 | 28.66 | +1.74% | 675,458 |
| 2026-02-13 | 27.70 | 28.36 | 27.52 | 28.17 | +1.51% | 1,953,936 |
| 2026-02-12 | 27.40 | 27.83 | 27.10 | 27.75 | +1.83% | 725,822 |
| 2026-02-11 | 27.40 | 27.43 | 27.02 | 27.25 | -0.58% | 907,493 |
| 2026-02-10 | 27.60 | 28.00 | 27.02 | 27.41 | -1.40% | 1,670,407 |
| 2026-02-09 | 27.77 | 28.00 | 27.21 | 27.80 | +0.40% | 864,576 |
| 2026-02-06 | 27.71 | 27.97 | 27.26 | 27.69 | -0.65% | 972,591 |
| 2026-02-05 | 27.70 | 27.92 | 27.31 | 27.87 | +0.36% | 792,662 |
| 2026-02-04 | 28.18 | 28.25 | 27.43 | 27.77 | -1.45% | 1,288,145 |
| 2026-02-03 | 28.93 | 29.07 | 27.72 | 28.18 | -2.39% | 2,101,102 |
| 2026-02-02 | 29.00 | 29.00 | 27.92 | 28.87 | -0.59% | 1,268,166 |
| 2026-01-30 | 29.32 | 29.78 | 29.00 | 29.04 | -0.95% | 3,344,229 |
| 2026-01-29 | 30.25 | 30.80 | 29.32 | 29.32 | -3.07% | 2,915,709 |
| 2026-01-28 | 29.00 | 30.34 | 28.78 | 30.25 | +0.83% | 12,226,080 |
| 2026-01-27 | 29.40 | 30.00 | 28.90 | 30.00 | +1.59% | 896,792 |
| 2026-01-26 | 29.18 | 29.64 | 29.11 | 29.53 | +0.20% | 652,801 |
| 2026-01-23 | 29.99 | 30.10 | 29.08 | 29.47 | -1.67% | 1,087,474 |
| 2026-01-22 | 29.12 | 30.15 | 29.12 | 29.97 | +2.57% | 1,190,669 |
| 2026-01-21 | 29.20 | 29.58 | 29.02 | 29.22 | -0.07% | 976,192 |
| 2026-01-20 | 29.33 | 29.33 | 28.38 | 29.24 | -0.58% | 703,300 |
| 2026-01-19 | 29.30 | 29.73 | 28.84 | 29.41 | -0.54% | 960,523 |
| 2026-01-16 | 29.60 | 30.64 | 29.22 | 29.57 | -0.10% | 1,281,251 |
| 2026-01-15 | 29.39 | 29.88 | 28.95 | 29.60 | +1.06% | 1,328,067 |
| 2026-01-14 | 29.66 | 29.87 | 28.32 | 29.29 | -1.61% | 1,799,549 |
| 2026-01-13 | 31.00 | 31.00 | 29.61 | 29.77 | -3.41% | 1,409,412 |
| 2026-01-12 | 31.10 | 31.24 | 30.65 | 30.82 | -0.90% | 1,028,481 |
| 2026-01-09 | 30.87 | 31.27 | 30.48 | 31.10 | +0.68% | 848,777 |
| 2026-01-08 | 31.07 | 31.34 | 30.69 | 30.89 | -1.09% | 1,518,774 |
| 2026-01-07 | 31.00 | 31.23 | 30.52 | 31.23 | +0.45% | 1,215,658 |
| 2026-01-05 | 30.98 | 31.24 | 30.63 | 31.09 | +0.36% | 967,372 |
| 2026-01-02 | 29.92 | 30.98 | 29.54 | 30.98 | +3.27% | 1,100,814 |
| 2025-12-30 | 30.00 | 30.21 | 29.82 | 30.00 | +0.03% | 654,376 |
| 2025-12-29 | 29.70 | 30.10 | 29.70 | 29.99 | +0.98% | 562,468 |
| 2025-12-23 | 29.60 | 30.05 | 29.49 | 29.70 | +0.61% | 1,357,648 |
| 2025-12-22 | 28.11 | 29.75 | 27.95 | 29.52 | +5.02% | 2,285,004 |
| 2025-12-19 | 28.30 | 28.49 | 27.72 | 28.11 | -0.71% | 2,299,175 |
| 2025-12-18 | 27.96 | 28.60 | 27.81 | 28.31 | +2.50% | 1,518,790 |
| 2025-12-17 | 30.00 | 30.49 | 27.41 | 27.62 | -4.69% | 2,454,940 |
| 2025-12-16 | 29.45 | 29.78 | 28.98 | 28.98 | -2.00% | 890,063 |
| 2025-12-15 | 29.40 | 30.10 | 28.94 | 29.57 | +1.09% | 1,273,512 |
| 2025-12-12 | 28.48 | 29.44 | 28.20 | 29.25 | +2.45% | 1,289,877 |
| 2025-12-11 | 27.85 | 28.59 | 27.28 | 28.55 | +2.51% | 859,523 |
| 2025-12-10 | 28.20 | 28.28 | 27.65 | 27.85 | -0.50% | 631,911 |
| 2025-12-09 | 27.80 | 28.24 | 26.96 | 27.99 | +1.27% | 824,293 |
| 2025-12-08 | 28.00 | 28.37 | 27.51 | 27.64 | -1.36% | 426,568 |
| 2025-12-05 | 27.99 | 28.40 | 27.71 | 28.02 | +0.61% | 639,901 |
| 2025-12-04 | 26.98 | 28.00 | 26.98 | 27.85 | +3.22% | 946,315 |
| 2025-12-03 | 26.79 | 27.19 | 26.66 | 26.98 | +1.39% | 695,586 |
| 2025-12-02 | 26.70 | 27.15 | 26.13 | 26.61 | +0.30% | 870,584 |
| 2025-12-01 | 26.77 | 27.13 | 26.41 | 26.53 | -0.90% | 339,408 |
| 2025-11-28 | 27.24 | 27.59 | 26.70 | 26.77 | -2.62% | 553,043 |
| 2025-11-27 | 27.57 | 27.75 | 27.21 | 27.49 | -0.11% | 535,991 |
| 2025-11-26 | 27.94 | 28.00 | 27.44 | 27.52 | -1.40% | 605,250 |
| 2025-11-25 | 27.04 | 27.94 | 26.58 | 27.91 | +3.64% | 750,332 |
| 2025-11-24 | 26.94 | 27.05 | 26.26 | 26.93 | +0.64% | 951,693 |
| 2025-11-21 | 26.35 | 26.81 | 25.88 | 26.76 | +0.64% | 612,520 |
| 2025-11-20 | 27.14 | 27.20 | 26.59 | 26.59 | -0.89% | 535,460 |
| 2025-11-19 | 26.53 | 26.97 | 26.32 | 26.83 | +1.09% | 392,281 |
| 2025-11-18 | 26.69 | 26.70 | 26.12 | 26.54 | -1.56% | 629,358 |
| 2025-11-17 | 27.49 | 27.64 | 26.87 | 26.96 | -1.06% | 453,350 |
| 2025-11-14 | 27.11 | 27.48 | 26.66 | 27.25 | -0.37% | 886,538 |
| 2025-11-13 | 28.64 | 28.70 | 27.32 | 27.35 | -4.37% | 1,001,096 |
| 2025-11-12 | 28.70 | 28.77 | 28.19 | 28.60 | +0.53% | 1,128,764 |
| 2025-11-10 | 28.00 | 28.65 | 28.00 | 28.45 | +1.61% | 1,264,811 |
| 2025-11-07 | 27.77 | 28.09 | 27.77 | 28.00 | +1.19% | 854,287 |
| 2025-11-06 | 27.57 | 28.09 | 27.57 | 27.67 | +0.51% | 893,680 |
| 2025-11-05 | 27.48 | 27.70 | 26.98 | 27.53 | +0.11% | 496,636 |
| 2025-11-04 | 27.77 | 28.19 | 27.22 | 27.50 | -0.54% | 539,137 |
| 2025-11-03 | 27.85 | 28.00 | 27.54 | 27.65 | -0.61% | 583,739 |
| 2025-10-31 | 28.03 | 28.44 | 27.82 | 27.82 | -1.35% | 657,166 |
| 2025-10-30 | 28.47 | 28.49 | 28.00 | 28.20 | -0.39% | 623,774 |
| 2025-10-29 | 28.98 | 29.06 | 28.22 | 28.31 | -1.97% | 975,383 |
| 2025-10-28 | 28.40 | 28.92 | 28.03 | 28.88 | +4.34% | 1,563,635 |
| 2025-10-27 | 28.30 | 28.68 | 27.52 | 27.68 | -1.88% | 638,261 |
| 2025-10-24 | 29.03 | 29.41 | 28.09 | 28.21 | -2.79% | 1,057,507 |
| 2025-10-23 | 28.40 | 29.02 | 27.95 | 29.02 | +2.47% | 1,313,466 |
| 2025-10-22 | 28.00 | 28.38 | 27.77 | 28.32 | +1.14% | 1,420,770 |
| 2025-10-21 | 27.76 | 28.15 | 27.71 | 28.00 | +0.32% | 1,179,321 |
| 2025-10-20 | 27.85 | 28.58 | 27.74 | 27.91 | +0.29% | 1,068,104 |
| 2025-10-17 | 27.52 | 27.83 | 26.86 | 27.83 | +0.61% | 689,620 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+17.53%). Worst month: Mar (-10.14%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Pepco Group B.V.'s (PCO.WA) latest close?
48.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is PCO.WA's 52-week high and low?
48.35 high and 23.62 low over the trailing 52 weeks, as of 2026-10-16.
What is Pepco Group B.V.'s strongest and weakest month historically?
Historically, PCO.WA's strongest calendar month has been Apr (average +17.53%) and its weakest Mar (average -10.14%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.