PowerFleet, Inc. (FRA:3LO)
Germany · Delayed Price · Currency is EUR 2.401
-0.058 (-2.36%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:3LO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | - | 0.28% | - |
| Aug 25, 2026 | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -1.68% | - |
| Aug 24, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | 0.08% | - |
| Aug 21, 2026 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | 0.89% | - |
| Aug 20, 2026 | 2.55 | 2.55 | 2.48 | 2.48 | 2.48 | 0.04% | - |
| Aug 19, 2026 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | 1.02% | - |
| Aug 18, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -6.34% | - |
| Aug 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.28% | - |
| Aug 14, 2026 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -1.75% | - |
| Aug 13, 2026 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | 3.46% | - |
| Aug 12, 2026 | 2.45 | 2.54 | 2.45 | 2.54 | 2.54 | 4.95% | - |
| Aug 11, 2026 | 2.63 | 2.63 | 2.42 | 2.42 | 2.42 | -34.72% | - |
| Aug 10, 2026 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | 5.40% | 2,021 |
| Aug 7, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.44% | - |
| Aug 6, 2026 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | -1.42% | - |
| Aug 5, 2026 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | 1.97% | - |
| Aug 4, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | 5.18% | - |
| Aug 3, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | 0.86% | - |
| Jul 31, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -0.52% | - |
| Jul 30, 2026 | 3.42 | 3.42 | 3.27 | 3.27 | 3.27 | -0.37% | - |
| Jul 29, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | 1.26% | - |
| Jul 28, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Jul 27, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -0.34% | - |
| Jul 24, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -4.90% | - |
| Jul 23, 2026 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -0.91% | - |
| Jul 22, 2026 | 3.57 | 3.57 | 3.40 | 3.40 | 3.40 | -5.92% | - |
| Jul 21, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | 2.91% | - |
| Jul 20, 2026 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | 1.27% | - |
| Jul 17, 2026 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | -1.37% | - |
| Jul 16, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -4.79% | - |
| Jul 15, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 1.48% | - |
| Jul 14, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | 3.65% | - |
| Jul 13, 2026 | 3.62 | 3.62 | 3.51 | 3.51 | 3.51 | -1.60% | - |
| Jul 10, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | 2.09% | - |
| Jul 9, 2026 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | -2.05% | - |
| Jul 8, 2026 | 3.69 | 3.69 | 3.57 | 3.57 | 3.57 | -1.84% | - |
| Jul 7, 2026 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -1.62% | - |
| Jul 6, 2026 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.20% | - |
| Jul 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.58% | - |
| Jul 2, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | 2.97% | - |
| Jul 1, 2026 | 3.29 | 3.58 | 3.29 | 3.58 | 3.58 | 11.72% | - |
| Jun 30, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 1.81% | - |
| Jun 29, 2026 | 3.25 | 3.25 | 3.14 | 3.14 | 3.14 | -1.13% | - |
| Jun 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.29% | - |
| Jun 25, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.99% | - |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.56% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.54% | - |
| Jun 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.09% | - |
| Jun 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.28% | - |
| Jun 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.66% | - |