Polaris Renewable Energy Inc. (FRA:N4T)
Germany · Delayed Price · Currency is EUR 7.54
+0.02 (0.27%)
At close: Sep 9, 2025
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.81 | 7.98 | 7.48 | 7.59 | - | 0.93% | 531 |
| Sep 8, 2025 | 7.76 | 7.76 | 7.44 | 7.52 | - | 0.27% | 570 |
| Sep 5, 2025 | 7.66 | 7.66 | 7.38 | 7.50 | - | 0.81% | 570 |
| Sep 4, 2025 | 7.52 | 7.52 | 7.34 | 7.44 | - | 1.22% | 570 |
| Sep 3, 2025 | 7.67 | 7.67 | 7.35 | 7.35 | - | -1.34% | 570 |
| Sep 2, 2025 | 7.81 | 7.81 | 7.45 | 7.45 | - | -3.99% | 570 |
| Sep 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | 2.11% | 570 |
| Aug 29, 2025 | 7.88 | 7.88 | 7.57 | 7.60 | - | -0.26% | 570 |
| Aug 28, 2025 | 7.91 | 7.91 | 7.56 | 7.62 | - | -0.78% | 570 |
| Aug 27, 2025 | 7.81 | 7.81 | 7.56 | 7.68 | - | 1.72% | 570 |
| Aug 26, 2025 | 7.81 | 7.81 | 7.52 | 7.55 | - | - | - |
| Aug 25, 2025 | 7.87 | 7.87 | 7.50 | 7.55 | - | -0.92% | - |
| Aug 22, 2025 | 7.72 | 7.80 | 7.51 | 7.62 | - | 1.87% | 570 |
| Aug 21, 2025 | 7.49 | 7.56 | 7.26 | 7.48 | - | 2.61% | 2,047 |
| Aug 20, 2025 | 7.59 | 7.59 | 7.29 | 7.29 | - | -1.09% | 2,047 |
| Aug 19, 2025 | 7.68 | 7.68 | 7.35 | 7.37 | - | -0.67% | 2,047 |
| Aug 18, 2025 | 7.52 | 7.52 | 7.34 | 7.42 | - | 1.64% | 2,047 |
| Aug 15, 2025 | 7.58 | 7.58 | 7.28 | 7.30 | - | -0.82% | 2,047 |
| Aug 14, 2025 | 7.65 | 7.65 | 7.35 | 7.36 | - | -0.94% | 2,047 |
| Aug 13, 2025 | 7.66 | 7.66 | 7.35 | 7.43 | - | 0.41% | 2,047 |
| Aug 12, 2025 | 7.53 | 7.53 | 7.40 | 7.40 | - | -2.63% | 2,047 |
| Aug 11, 2025 | 7.77 | 7.77 | 7.33 | 7.60 | - | 1.20% | 2,047 |
| Aug 8, 2025 | 7.78 | 7.78 | 7.47 | 7.51 | - | -0.27% | 99 |
| Aug 7, 2025 | 7.73 | 7.73 | 7.43 | 7.53 | - | 0.67% | 99 |
| Aug 6, 2025 | 7.86 | 7.86 | 7.48 | 7.48 | - | -1.71% | 99 |
| Aug 5, 2025 | 7.75 | 7.75 | 7.49 | 7.61 | - | -1.17% | 99 |
| Aug 4, 2025 | 7.70 | 7.71 | 7.70 | 7.70 | - | 2.94% | 99 |
| Aug 1, 2025 | 7.79 | 7.79 | 7.25 | 7.48 | - | 0.94% | 99 |
| Jul 31, 2025 | 7.62 | 7.62 | 7.41 | 7.41 | - | 0.27% | - |
| Jul 30, 2025 | 7.59 | 8.07 | 7.39 | 7.39 | - | 0.96% | 99 |
| Jul 29, 2025 | 7.56 | 7.56 | 7.28 | 7.32 | - | - | 39 |
| Jul 28, 2025 | 7.49 | 7.49 | 7.23 | 7.32 | - | 1.81% | 39 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.19 | 7.19 | - | -0.42% | 39 |
| Jul 24, 2025 | 7.45 | 7.45 | 7.13 | 7.22 | - | 0.56% | - |
| Jul 23, 2025 | 7.38 | 7.38 | 7.18 | 7.18 | - | 0.98% | 39 |
| Jul 22, 2025 | 7.55 | 7.55 | 7.11 | 7.11 | - | -2.47% | 39 |
| Jul 21, 2025 | 7.64 | 7.64 | 7.29 | 7.29 | - | -1.35% | 39 |
| Jul 18, 2025 | 7.64 | 7.64 | 7.37 | 7.39 | - | -0.27% | 39 |
| Jul 17, 2025 | 7.59 | 7.59 | 7.34 | 7.41 | - | 0.82% | 39 |
| Jul 16, 2025 | 7.57 | 7.73 | 7.33 | 7.35 | - | -4.55% | 39 |
| Jul 15, 2025 | 7.54 | 7.70 | 7.54 | 7.70 | - | 5.34% | 2,042 |
| Jul 14, 2025 | 7.58 | 7.58 | 7.31 | 7.31 | - | -0.27% | 2,042 |
| Jul 11, 2025 | 7.56 | 7.56 | 7.27 | 7.33 | - | -0.27% | 2,042 |
| Jul 10, 2025 | 7.52 | 7.52 | 7.26 | 7.35 | - | 0.96% | 2,042 |
| Jul 9, 2025 | 7.42 | 7.60 | 7.20 | 7.28 | - | 1.25% | 2,042 |
| Jul 8, 2025 | 7.51 | 7.51 | 7.19 | 7.19 | - | -0.69% | 380 |
| Jul 7, 2025 | 7.52 | 7.52 | 7.24 | 7.24 | - | -0.55% | 46 |
| Jul 4, 2025 | 7.57 | 7.57 | 7.28 | 7.28 | - | -3.96% | 46 |
| Jul 3, 2025 | 7.52 | 7.58 | 7.28 | 7.58 | - | 4.41% | - |
| Jul 2, 2025 | 7.41 | 7.41 | 7.17 | 7.26 | - | -1.49% | - |