PAL Next AG (ETR:CAP)
Germany · Delayed Price · Currency is EUR 0.9400
0.00 (0.00%)
At close: Jun 26, 2026
PAL Next AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jun 25, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 868 |
| Jun 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 22, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -2.51% | 728 |
| Jun 19, 2026 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | 5.85% | 1,728 |
| Jun 18, 2026 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -3.59% | 6,130 |
| Jun 17, 2026 | 1.12 | 1.12 | 0.91 | 0.98 | 0.98 | -10.55% | 19,350 |
| Jun 16, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 1,067 |
| Jun 15, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 1.83% | 78 |
| Jun 12, 2026 | 1.10 | 1.14 | 1.05 | 1.09 | 1.09 | -3.54% | 8,387 |
| Jun 11, 2026 | 1.04 | 1.13 | 1.02 | 1.13 | 1.13 | 3.67% | 1,148 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.09 | 1.09 | 1.09 | -11.38% | 2,846 |
| Jun 9, 2026 | 1.53 | 1.53 | 1.19 | 1.23 | 1.23 | -23.13% | 4,237 |
| Jun 8, 2026 | 0.97 | 1.64 | 0.97 | 1.60 | 1.60 | 60.00% | 19,484 |
| Jun 5, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 22 |
| Jun 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Jun 3, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 809 |
| Jun 2, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 2.05% | 543 |
| Jun 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.72% | - |
| May 28, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -3.59% | 871 |
| May 27, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.72% | 18 |
| May 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.59% | 81 |
| May 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 21, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - | 430 |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 19, 2026 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | 3.72% | 30 |
| May 18, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 69 |
| May 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| May 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| May 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 4.89% | 57 |
| May 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| May 11, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -4.15% | 270 |
| May 8, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 1,610 |
| May 7, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | -0.52% | 10,496 |
| May 6, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 4.30% | 508 |
| May 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| May 4, 2026 | 0.98 | 1.02 | 0.90 | 0.94 | 0.94 | -7.43% | 100 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 27, 2026 | 0.98 | 1.04 | 0.95 | 1.01 | 1.01 | - | 30 |
| Apr 24, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -0.98% | 195 |
| Apr 23, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 84 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 165 |
| Apr 21, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 2.97% | 451 |
| Apr 20, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 72 |
| Apr 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |