Polaris Renewable Energy Inc. (FRA:N4T)
Germany · Delayed Price · Currency is EUR 7.48
+0.07 (0.94%)
At close: Aug 1, 2025, 10:00 PM CET
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 7.44 | 7.59 | 7.37 | 7.37 | - | -0.81% | 46 |
| Jun 30, 2025 | 7.38 | 7.43 | 7.38 | 7.43 | - | 0.27% | - |
| Jun 27, 2025 | 7.39 | 7.41 | 7.39 | 7.41 | - | 3.93% | 96 |
| Jun 26, 2025 | 7.42 | 7.42 | 7.13 | 7.13 | - | -4.42% | - |
| Jun 25, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | - | 3.90% | 96 |
| Jun 24, 2025 | 7.45 | 7.45 | 7.17 | 7.18 | - | 0.14% | 96 |
| Jun 23, 2025 | 7.39 | 7.70 | 7.17 | 7.17 | - | -1.10% | 310 |
| Jun 20, 2025 | 7.44 | 7.44 | 7.21 | 7.25 | - | 0.42% | 96 |
| Jun 19, 2025 | 7.46 | 7.46 | 7.20 | 7.22 | - | -0.14% | - |
| Jun 18, 2025 | 7.57 | 7.57 | 7.23 | 7.23 | - | -1.77% | 96 |
| Jun 17, 2025 | 7.71 | 7.71 | 7.36 | 7.36 | - | -0.27% | 96 |
| Jun 16, 2025 | 7.57 | 7.57 | 7.26 | 7.38 | - | 1.10% | 96 |
| Jun 13, 2025 | 7.53 | 7.53 | 7.27 | 7.30 | - | 0.41% | 96 |
| Jun 12, 2025 | 7.49 | 7.49 | 7.22 | 7.27 | - | - | 96 |
| Jun 11, 2025 | 7.55 | 7.69 | 7.27 | 7.27 | - | -0.82% | 96 |
| Jun 10, 2025 | 7.49 | 7.49 | 7.22 | 7.33 | - | 0.55% | 100 |
| Jun 9, 2025 | 7.48 | 7.85 | 7.22 | 7.29 | - | 0.83% | 100 |
| Jun 6, 2025 | 7.36 | 7.36 | 7.19 | 7.23 | - | 1.97% | 131 |
| Jun 5, 2025 | 7.61 | 7.61 | 7.09 | 7.09 | - | -3.80% | 131 |
| Jun 4, 2025 | 7.72 | 7.72 | 7.37 | 7.37 | - | -1.21% | - |
| Jun 3, 2025 | 7.64 | 7.64 | 7.45 | 7.46 | - | 0.54% | 131 |
| Jun 2, 2025 | 7.68 | 7.68 | 7.42 | 7.42 | - | -0.80% | 131 |
| May 30, 2025 | 7.81 | 7.81 | 7.45 | 7.48 | - | 0.54% | 131 |
| May 29, 2025 | 7.52 | 7.52 | 7.22 | 7.44 | - | 2.34% | 731 |
| May 28, 2025 | 7.52 | 7.52 | 7.19 | 7.27 | - | - | - |
| May 27, 2025 | 7.45 | 7.45 | 7.18 | 7.27 | - | 1.11% | - |
| May 26, 2025 | 7.44 | 7.60 | 7.19 | 7.19 | - | -0.14% | 731 |
| May 23, 2025 | 7.27 | 7.27 | 7.01 | 7.20 | - | 1.98% | 1,600 |