Polenergia S.A. (FRA:06Y)
Germany · Delayed Price · Currency is EUR 13.98
+0.76 (5.75%)
At close: Nov 28, 2025
Polenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.42 | 13.98 | 13.42 | 13.98 | 13.98 | 5.75% | 63 |
| Nov 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.38% | - |
| Nov 26, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.69% | - |
| Nov 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.05% | - |
| Nov 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.29% | - |
| Nov 21, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.44% | - |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.33% | - |
| Nov 19, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -4.65% | - |
| Nov 18, 2025 | 13.44 | 14.18 | 13.44 | 14.18 | 14.18 | 6.30% | 80 |
| Nov 17, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.91% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.00% | - |
| Nov 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 5.73% | - |
| Nov 12, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 3.27% | - |
| Nov 11, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -7.36% | - |
| Nov 10, 2025 | 12.92 | 13.86 | 12.92 | 13.86 | 13.86 | 4.84% | 14 |
| Nov 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.69% | - |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.40% | - |
| Nov 5, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.38% | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.95% | - |
| Oct 31, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Oct 30, 2025 | 13.66 | 13.66 | 13.36 | 13.36 | 13.36 | -2.05% | - |
| Oct 29, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.57% | - |
| Oct 28, 2025 | 13.48 | 14.00 | 13.48 | 14.00 | 14.00 | 2.94% | 7 |
| Oct 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.10% | - |
| Oct 24, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.89% | - |
| Oct 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.90% | - |
| Oct 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.44% | - |
| Oct 21, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -7.03% | - |
| Oct 20, 2025 | 13.66 | 14.80 | 13.66 | 14.80 | 14.80 | 8.03% | 78 |
| Oct 17, 2025 | 13.94 | 13.94 | 13.70 | 13.70 | 13.70 | -1.01% | 268 |
| Oct 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.14% | - |
| Oct 15, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.28% | - |
| Oct 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.33% | - |
| Oct 13, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.44% | - |
| Oct 10, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.19% | - |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Oct 8, 2025 | 13.52 | 14.30 | 13.52 | 14.30 | 14.30 | 4.69% | 66 |
| Oct 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.04% | - |
| Oct 6, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -6.11% | - |
| Oct 3, 2025 | 13.68 | 14.40 | 13.68 | 14.40 | 14.40 | 4.96% | 693 |
| Oct 2, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.33% | - |
| Oct 1, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.59% | - |
| Sep 30, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -3.81% | - |
| Sep 29, 2025 | 13.58 | 14.16 | 13.58 | 14.16 | 14.16 | 3.66% | 41 |
| Sep 26, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.34% | - |
| Sep 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -4.80% | - |
| Sep 24, 2025 | 13.60 | 14.16 | 13.60 | 14.16 | 14.16 | 9.60% | 4 |
| Sep 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.70% | - |
| Sep 22, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -8.84% | - |