PowerFleet, Inc. (FRA:3LO)
Germany · Delayed Price · Currency is EUR 2.580
-0.080 (-3.01%)
At close: Mar 27, 2026
FRA:3LO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Mar 26, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 5.56% | 1,200 |
| Mar 25, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 3.28% | - |
| Mar 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.39% | - |
| Mar 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Mar 20, 2026 | 2.50 | 2.50 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Mar 19, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| Mar 18, 2026 | 2.64 | 2.64 | 2.48 | 2.48 | 2.48 | -4.62% | - |
| Mar 17, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -2.99% | - |
| Mar 16, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | 2.29% | - |
| Mar 13, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Mar 12, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Mar 11, 2026 | 2.84 | 2.84 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Mar 10, 2026 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Mar 9, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Mar 6, 2026 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -5.44% | - |
| Mar 5, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Mar 4, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Mar 3, 2026 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Mar 2, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | -1.37% | - |
| Feb 27, 2026 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Feb 25, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 3.47% | - |
| Feb 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Feb 23, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Feb 20, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Feb 19, 2026 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Feb 18, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Feb 17, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Feb 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 9.52% | - |
| Feb 13, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -5.77% | - |
| Feb 12, 2026 | 3.34 | 3.34 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Feb 11, 2026 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | -10.11% | - |
| Feb 10, 2026 | 3.94 | 3.94 | 3.56 | 3.56 | 3.56 | -11.88% | - |
| Feb 9, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 6.32% | - |
| Feb 6, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.06% | - |
| Feb 5, 2026 | 4.02 | 4.02 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Feb 4, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Feb 3, 2026 | 4.26 | 4.26 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Feb 2, 2026 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Jan 30, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Jan 29, 2026 | 4.30 | 4.30 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Jan 28, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | - | - |
| Jan 27, 2026 | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -10.17% | - |
| Jan 26, 2026 | 4.44 | 4.72 | 4.30 | 4.72 | 4.72 | 6.31% | 200 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Jan 22, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 6.05% | - |
| Jan 21, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Jan 20, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Jan 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |