PowerFleet, Inc. (FRA:3LO)
Germany · Delayed Price · Currency is EUR 4.340
-0.200 (-4.41%)
At close: Jan 2, 2026
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Jan 8, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jan 7, 2026 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Jan 6, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.42 | 3.76% | - |
| Jan 5, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Jan 2, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| Dec 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Dec 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Dec 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Dec 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | - |
| Dec 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Dec 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.17% | - |
| Dec 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Dec 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Dec 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Dec 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Dec 11, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| Dec 10, 2025 | 4.42 | 4.42 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Dec 9, 2025 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Dec 8, 2025 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Dec 5, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Dec 4, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | 4.52% | - |
| Dec 3, 2025 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Dec 2, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Dec 1, 2025 | 4.20 | 4.20 | 3.98 | 3.98 | 3.98 | -7.87% | - |
| Nov 28, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 2.37% | - |
| Nov 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Nov 26, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 5.67% | - |
| Nov 25, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 0.52% | - |
| Nov 24, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 2.12% | - |
| Nov 21, 2025 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | -5.03% | - |
| Nov 20, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | - |
| Nov 19, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.04% | - |
| Nov 18, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | -8.53% | - |
| Nov 17, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | -0.94% | - |
| Nov 14, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | -1.84% | - |
| Nov 13, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -0.91% | - |
| Nov 12, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 5.29% | - |
| Nov 11, 2025 | 4.42 | 4.42 | 4.16 | 4.16 | 4.16 | -8.37% | - |
| Nov 10, 2025 | 4.18 | 4.54 | 4.18 | 4.54 | 4.54 | 14.07% | - |
| Nov 7, 2025 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Nov 6, 2025 | 4.22 | 4.22 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Nov 4, 2025 | 4.36 | 4.36 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Nov 3, 2025 | 4.36 | 4.36 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Oct 31, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Oct 30, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 29, 2025 | 4.46 | 4.46 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Oct 27, 2025 | 4.60 | 4.76 | 4.50 | 4.50 | 4.50 | 1.81% | 422 |