Pegasus Acquisition Company Europe B.V. (PACEU.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 09:00AM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6 |
| 20 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 260 |
| 19 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 18 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 140 |
| 17 Jan 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 14 Jan 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 13 Jan 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 63 |
| 12 Jan 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 11 Jan 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1 |
| 10 Jan 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
| 07 Jan 2022 | 9.77 | 9.90 | 9.77 | 9.77 | 9.77 | 3,824 |
| 06 Jan 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 500 |
| 05 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 04 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 03 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8,463 |
| 31 Dec 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5,000 |
| 30 Dec 2021 | 9.90 | 9.90 | 9.77 | 9.77 | 9.77 | 163 |
| 29 Dec 2021 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
| 28 Dec 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 27 Dec 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 24 Dec 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 23 Dec 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Dec 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 21 Dec 2021 | 9.75 | 10.00 | 9.75 | 9.90 | 9.90 | 2,296 |
| 20 Dec 2021 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 208 |
| 17 Dec 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 Dec 2021 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 178 |
| 15 Dec 2021 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 14 Dec 2021 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | 45,550 |
| 13 Dec 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 43 |
| 10 Dec 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 300 |
| 09 Dec 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3 |
| 08 Dec 2021 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 645 |
| 07 Dec 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 06 Dec 2021 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 33,679 |
| 03 Dec 2021 | 9.81 | 9.90 | 9.81 | 9.90 | 9.90 | 260 |
| 02 Dec 2021 | 9.85 | 9.90 | 9.81 | 9.90 | 9.90 | 2,000 |
| 01 Dec 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 38 |
| 30 Nov 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 29 Nov 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 26 Nov 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 62 |
| 25 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 24 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 23 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 22 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 18 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 56 |
| 17 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 16 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 15 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 12 Nov 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 11 Nov 2021 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 2,853 |
| 10 Nov 2021 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 09 Nov 2021 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 08 Nov 2021 | 9.85 | 9.86 | 9.81 | 9.86 | 9.86 | 1,591 |
| 05 Nov 2021 | 9.83 | 9.85 | 9.82 | 9.85 | 9.85 | 908 |
| 04 Nov 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 475 |
| 03 Nov 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 02 Nov 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 01 Nov 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 29 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 27 |
| 28 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 27 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 26 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 25 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 22 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 699 |
| 21 Oct 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 20 Oct 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 404 |
| 19 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 18 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 15 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 14 Oct 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 400 |
| 13 Oct 2021 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 223 |
| 12 Oct 2021 | 9.82 | 9.90 | 9.81 | 9.90 | 9.90 | 2,250 |
| 11 Oct 2021 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 120 |
| 08 Oct 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 07 Oct 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 06 Oct 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 05 Oct 2021 | 9.95 | 9.95 | 9.80 | 9.95 | 9.95 | 610 |
| 04 Oct 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 01 Oct 2021 | 9.81 | 10.10 | 9.80 | 9.90 | 9.90 | 6,082 |
| 30 Sept 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Sept 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Sept 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 15,945 |
| 27 Sept 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 24 Sept 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 23 Sept 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 22 Sept 2021 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 3,750 |
| 21 Sept 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 20 Sept 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 17 Sept 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 16 Sept 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 15 Sept 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 14 Sept 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2,951 |
| 13 Sept 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,000 |
| 10 Sept 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 49 |
| 09 Sept 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 08 Sept 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 07 Sept 2021 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 22,683 |
| 06 Sept 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 17 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
