Polaris Renewable Energy Inc. (FRA:N4T)
Germany · Delayed Price · Currency is EUR 7.57
-0.03 (-0.39%)
At close: Mar 27, 2026
FRA:N4T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.56 | 7.91 | 7.55 | 7.57 | 7.57 | -0.39% | 24 |
| Mar 26, 2026 | 7.61 | 7.71 | 7.60 | 7.60 | 7.60 | -0.78% | - |
| Mar 25, 2026 | 7.42 | 7.70 | 7.42 | 7.66 | 7.66 | 2.54% | 1 |
| Mar 24, 2026 | 7.36 | 7.53 | 7.36 | 7.47 | 7.47 | 0.95% | - |
| Mar 23, 2026 | 7.33 | 7.40 | 7.33 | 7.40 | 7.40 | 0.54% | - |
| Mar 20, 2026 | 7.40 | 7.43 | 7.36 | 7.36 | 7.36 | -0.81% | - |
| Mar 19, 2026 | 7.48 | 7.48 | 7.41 | 7.42 | 7.42 | -1.33% | - |
| Mar 18, 2026 | 7.45 | 7.80 | 7.45 | 7.52 | 7.52 | 0.13% | 362 |
| Mar 17, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -0.27% | - |
| Mar 16, 2026 | 7.53 | 7.56 | 7.52 | 7.53 | 7.53 | -0.66% | - |
| Mar 13, 2026 | 7.53 | 7.58 | 7.53 | 7.58 | 7.58 | 0.13% | - |
| Mar 12, 2026 | 7.53 | 7.87 | 7.53 | 7.57 | 7.57 | 0.13% | 186 |
| Mar 11, 2026 | 7.50 | 7.57 | 7.50 | 7.56 | 7.56 | 0.13% | - |
| Mar 10, 2026 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | -0.26% | - |
| Mar 9, 2026 | 7.52 | 7.57 | 7.48 | 7.57 | 7.57 | 0.93% | - |
| Mar 6, 2026 | 7.53 | 7.80 | 7.50 | 7.50 | 7.50 | -0.66% | 514 |
| Mar 5, 2026 | 7.36 | 7.56 | 7.36 | 7.55 | 7.55 | 0.53% | - |
| Mar 4, 2026 | 7.46 | 7.51 | 7.46 | 7.51 | 7.51 | 0.13% | - |
| Mar 3, 2026 | 7.44 | 7.52 | 7.44 | 7.50 | 7.50 | 0.67% | - |
| Mar 2, 2026 | 7.34 | 7.68 | 7.34 | 7.45 | 7.45 | 1.50% | 70 |
| Feb 27, 2026 | 7.41 | 7.42 | 7.34 | 7.34 | 7.34 | -1.21% | - |
| Feb 26, 2026 | 7.30 | 7.43 | 7.30 | 7.43 | 7.43 | 1.50% | - |
| Feb 25, 2026 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 1.24% | - |
| Feb 24, 2026 | 7.35 | 7.35 | 7.23 | 7.23 | 7.23 | -1.90% | - |
| Feb 23, 2026 | 7.34 | 7.69 | 7.31 | 7.37 | 7.37 | 0.14% | 400 |
| Feb 20, 2026 | 7.31 | 7.46 | 7.31 | 7.36 | 7.36 | 0.96% | - |
| Feb 19, 2026 | 7.44 | 7.44 | 7.21 | 7.29 | 7.29 | -2.67% | - |
| Feb 18, 2026 | 7.40 | 7.50 | 7.40 | 7.49 | 7.49 | 0.27% | - |
| Feb 17, 2026 | 7.51 | 7.70 | 7.39 | 7.47 | 7.47 | -1.06% | 231 |
| Feb 16, 2026 | 7.56 | 7.56 | 7.55 | 7.55 | 7.42 | 0.53% | - |
| Feb 13, 2026 | 7.44 | 7.58 | 7.44 | 7.51 | 7.38 | 0.27% | - |
| Feb 12, 2026 | 7.58 | 7.58 | 7.49 | 7.49 | 7.36 | -4.22% | - |
| Feb 11, 2026 | 7.60 | 7.82 | 7.60 | 7.82 | 7.69 | 0.39% | 92 |
| Feb 10, 2026 | 7.47 | 7.80 | 7.47 | 7.79 | 7.66 | 3.32% | 2,839 |
| Feb 9, 2026 | 7.49 | 7.54 | 7.45 | 7.54 | 7.41 | 0.27% | - |
| Feb 6, 2026 | 7.43 | 7.52 | 7.43 | 7.52 | 7.39 | 1.08% | - |
| Feb 5, 2026 | 7.45 | 7.48 | 7.44 | 7.44 | 7.32 | -0.93% | - |
| Feb 4, 2026 | 7.77 | 7.77 | 7.46 | 7.51 | 7.38 | 0.94% | 40 |
| Feb 3, 2026 | 7.35 | 7.47 | 7.35 | 7.44 | 7.32 | 0.81% | - |
| Feb 2, 2026 | 7.38 | 7.38 | 7.37 | 7.38 | 7.26 | -0.67% | 5 |
| Jan 30, 2026 | 7.50 | 7.80 | 7.41 | 7.43 | 7.31 | -0.80% | 492 |
| Jan 29, 2026 | 7.44 | 7.53 | 7.44 | 7.49 | 7.36 | 0.27% | - |
| Jan 28, 2026 | 7.25 | 7.47 | 7.25 | 7.47 | 7.34 | 0.95% | - |
| Jan 27, 2026 | 7.34 | 7.46 | 7.34 | 7.40 | 7.28 | 0.14% | - |
| Jan 26, 2026 | 7.37 | 7.70 | 7.37 | 7.39 | 7.27 | -0.27% | 285 |
| Jan 23, 2026 | 7.46 | 7.49 | 7.41 | 7.41 | 7.29 | -1.07% | - |
| Jan 22, 2026 | 7.55 | 7.95 | 7.49 | 7.49 | 7.36 | -1.45% | 600 |
| Jan 21, 2026 | 7.58 | 7.64 | 7.58 | 7.60 | 7.47 | -0.39% | - |
| Jan 20, 2026 | 7.59 | 7.63 | 7.58 | 7.63 | 7.50 | -0.26% | - |
| Jan 19, 2026 | 7.69 | 7.90 | 7.64 | 7.65 | 7.52 | -0.65% | 1,095 |