PBF Energy Inc. (BST:PEN)
Germany · Delayed Price · Currency is EUR 32.28
+1.48 (4.81%)
At close: Nov 7, 2025
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 31.75 | 32.28 | 31.75 | 32.28 | 32.28 | 4.81% | 100 |
| Nov 5, 2025 | 30.55 | 30.80 | 30.28 | 30.80 | 30.80 | 8.45% | 20 |
| Oct 23, 2025 | 25.41 | 28.40 | 25.41 | 28.40 | 28.40 | 13.10% | 440 |
| Oct 13, 2025 | 23.88 | 25.11 | 23.88 | 25.11 | 25.11 | -7.07% | 46 |
| Sep 23, 2025 | 25.80 | 27.50 | 25.80 | 27.02 | 27.02 | 14.10% | 150 |
| Sep 10, 2025 | 25.76 | 25.76 | 23.68 | 23.68 | 23.68 | -2.03% | 370 |
| Sep 5, 2025 | 24.06 | 24.21 | 24.06 | 24.17 | 24.17 | 7.90% | 15 |
| Aug 27, 2025 | 21.22 | 22.40 | 21.22 | 22.40 | 22.40 | 8.63% | 50 |
| Aug 22, 2025 | 19.09 | 20.77 | 19.09 | 20.62 | 20.62 | 9.22% | 100 |
| Aug 8, 2025 | 19.04 | 19.06 | 18.88 | 18.88 | 18.65 | -11.78% | 715 |
| Jul 31, 2025 | 21.43 | 21.43 | 21.40 | 21.40 | 21.13 | -2.37% | 300 |
| Jul 9, 2025 | 21.60 | 22.00 | 21.60 | 21.92 | 21.65 | 18.29% | 70 |
| Jun 30, 2025 | 18.59 | 18.59 | 18.50 | 18.53 | 18.30 | 1.20% | 250 |
| Jun 27, 2025 | 18.55 | 18.55 | 18.31 | 18.31 | 18.08 | -2.32% | 81 |
| Jun 24, 2025 | 18.43 | 18.83 | 18.43 | 18.75 | 18.51 | -12.28% | 90 |
| Jun 23, 2025 | 20.81 | 21.37 | 20.81 | 21.37 | 21.10 | 8.89% | 715 |
| Jun 19, 2025 | 20.13 | 21.30 | 19.63 | 19.63 | 19.38 | -3.13% | 1,000 |
| Jun 18, 2025 | 21.21 | 21.21 | 20.26 | 20.26 | 20.01 | 8.40% | 24 |
| Jun 16, 2025 | 18.44 | 18.69 | 18.44 | 18.69 | 18.46 | 4.12% | 437 |
| May 21, 2025 | 18.55 | 18.55 | 17.95 | 17.95 | 17.73 | -11.36% | 100 |
| May 14, 2025 | 20.36 | 20.36 | 20.25 | 20.25 | 19.76 | -1.12% | 55 |