PowerFleet, Inc. (FRA:3LO)
Germany · Delayed Price · Currency is EUR 3.000
+0.060 (2.04%)
At close: Feb 20, 2026
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Jan 15, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Jan 14, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Jan 13, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Jan 12, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| 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% | - |