Pihlajalinna Oyj (FRA:38P)
Germany · Delayed Price · Currency is EUR 10.70
+0.16 (1.52%)
At close: Aug 26, 2026
FRA:38P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1.52% | - |
| Aug 25, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.13% | - |
| Aug 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.35% | - |
| Aug 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | - |
| Aug 20, 2026 | 10.46 | 10.46 | 10.34 | 10.34 | 10.34 | -0.39% | - |
| Aug 19, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Aug 18, 2026 | 10.12 | 10.48 | 10.12 | 10.48 | 10.48 | 0.38% | - |
| Aug 17, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -2.06% | - |
| Aug 14, 2026 | 10.34 | 10.66 | 10.34 | 10.66 | 10.66 | 1.33% | - |
| Aug 13, 2026 | 10.20 | 10.52 | 10.20 | 10.52 | 10.52 | 1.54% | - |
| Aug 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | - |
| Aug 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Aug 10, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.95% | - |
| Aug 7, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.39% | - |
| Aug 6, 2026 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 0.58% | - |
| Aug 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% | - |
| Aug 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Aug 3, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | - |
| Jul 30, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jul 29, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.34% | - |
| Jul 28, 2026 | 10.26 | 10.42 | 10.26 | 10.42 | 10.42 | 3.17% | 980 |
| Jul 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.70% | - |
| Jul 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% | - |
| Jul 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.80% | - |
| Jul 22, 2026 | 10.22 | 10.22 | 10.00 | 10.00 | 10.00 | -4.03% | 550 |
| Jul 21, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.70% | - |
| Jul 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.57% | - |
| Jul 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.35% | - |
| Jul 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.70% | - |
| Jul 15, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.34% | - |
| Jul 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% | - |
| Jul 13, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | - |
| Jul 9, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.97% | - |
| Jul 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% | - |
| Jul 7, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.07% | - |
| Jul 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.27% | - |
| Jul 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.34% | - |
| Jul 1, 2026 | 10.34 | 10.42 | 10.34 | 10.42 | 10.42 | 1.36% | - |
| Jun 30, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | - |
| Jun 29, 2026 | 10.16 | 10.24 | 10.16 | 10.24 | 10.24 | 0.79% | - |
| Jun 26, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% | - |
| Jun 25, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | - |
| Jun 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.38% | - |
| Jun 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.42% | - |
| Jun 22, 2026 | 10.36 | 10.52 | 10.36 | 10.52 | 10.52 | 1.54% | 100 |
| Jun 19, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.58% | - |
| Jun 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.97% | - |