Polaris Renewable Energy Inc. (FRA:N4T)
Germany · Delayed Price · Currency is EUR 8.04
-0.03 (-0.37%)
Last updated: Sep 26, 2025, 9:55 PM CET
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.35 | 8.35 | 7.90 | 7.96 | 7.96 | -1.73% | - |
| Sep 29, 2025 | 8.29 | 8.29 | 7.99 | 8.10 | 8.10 | 0.75% | - |
| Sep 26, 2025 | 8.29 | 8.29 | 8.04 | 8.04 | 8.04 | -0.37% | - |
| Sep 25, 2025 | 8.34 | 8.34 | 8.03 | 8.07 | 8.07 | - | - |
| Sep 24, 2025 | 8.24 | 8.24 | 8.04 | 8.07 | 8.07 | 1.13% | 2 |
| Sep 23, 2025 | 8.30 | 8.30 | 7.98 | 7.98 | 7.98 | -0.75% | - |
| Sep 22, 2025 | 8.35 | 8.35 | 8.02 | 8.04 | 8.04 | -0.86% | - |
| Sep 19, 2025 | 8.24 | 8.24 | 8.01 | 8.11 | 8.11 | 1.25% | - |
| Sep 18, 2025 | 8.25 | 8.25 | 7.96 | 8.01 | 8.01 | 0.25% | - |
| Sep 17, 2025 | 8.21 | 8.21 | 7.91 | 7.99 | 7.99 | 0.25% | - |
| Sep 16, 2025 | 8.27 | 8.27 | 7.95 | 7.97 | 7.97 | -0.62% | - |
| Sep 15, 2025 | 8.19 | 8.19 | 7.94 | 8.02 | 8.02 | 1.13% | - |
| Sep 12, 2025 | 8.04 | 8.04 | 7.84 | 7.93 | 7.93 | 1.67% | - |
| Sep 11, 2025 | 8.22 | 8.22 | 7.77 | 7.80 | 7.80 | -2.01% | - |
| Sep 10, 2025 | 7.83 | 7.96 | 7.59 | 7.96 | 7.96 | 4.87% | - |
| Sep 9, 2025 | 7.81 | 7.98 | 7.48 | 7.59 | 7.59 | 0.93% | 531 |
| Sep 8, 2025 | 7.76 | 7.76 | 7.44 | 7.52 | 7.52 | 0.27% | - |
| Sep 5, 2025 | 7.66 | 7.66 | 7.38 | 7.50 | 7.50 | 0.81% | - |
| Sep 4, 2025 | 7.52 | 7.52 | 7.34 | 7.44 | 7.44 | 1.22% | - |
| Sep 3, 2025 | 7.67 | 7.67 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 2, 2025 | 7.81 | 7.81 | 7.45 | 7.45 | 7.45 | -3.99% | - |
| Sep 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.11% | - |
| Aug 29, 2025 | 7.88 | 7.88 | 7.57 | 7.60 | 7.60 | -0.26% | - |
| Aug 28, 2025 | 7.91 | 7.91 | 7.56 | 7.62 | 7.62 | -0.78% | - |
| Aug 27, 2025 | 7.81 | 7.81 | 7.56 | 7.68 | 7.68 | 1.72% | - |
| Aug 26, 2025 | 7.81 | 7.81 | 7.52 | 7.55 | 7.55 | - | - |
| Aug 25, 2025 | 7.87 | 7.87 | 7.50 | 7.55 | 7.55 | -0.92% | - |
| Aug 22, 2025 | 7.72 | 7.80 | 7.51 | 7.62 | 7.62 | 1.87% | 570 |
| Aug 21, 2025 | 7.49 | 7.56 | 7.26 | 7.48 | 7.48 | 2.61% | - |
| Aug 20, 2025 | 7.59 | 7.59 | 7.29 | 7.29 | 7.29 | -1.09% | - |
| Aug 19, 2025 | 7.68 | 7.68 | 7.35 | 7.37 | 7.37 | -0.67% | - |
| Aug 18, 2025 | 7.52 | 7.52 | 7.34 | 7.42 | 7.42 | 1.64% | - |
| Aug 15, 2025 | 7.58 | 7.58 | 7.28 | 7.30 | 7.30 | -0.82% | - |
| Aug 14, 2025 | 7.65 | 7.65 | 7.35 | 7.36 | 7.36 | -0.94% | - |
| Aug 13, 2025 | 7.66 | 7.66 | 7.35 | 7.43 | 7.43 | 0.41% | - |
| Aug 12, 2025 | 7.53 | 7.53 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Aug 11, 2025 | 7.77 | 7.77 | 7.33 | 7.60 | 7.60 | 1.20% | 2,047 |
| Aug 8, 2025 | 7.78 | 7.78 | 7.47 | 7.51 | 7.38 | -0.27% | - |
| Aug 7, 2025 | 7.73 | 7.73 | 7.43 | 7.53 | 7.40 | 0.67% | - |
| Aug 6, 2025 | 7.86 | 7.86 | 7.48 | 7.48 | 7.35 | -1.71% | - |
| Aug 5, 2025 | 7.75 | 7.75 | 7.49 | 7.61 | 7.48 | -1.17% | - |
| Aug 4, 2025 | 7.70 | 7.71 | 7.70 | 7.70 | 7.57 | 2.94% | - |
| Aug 1, 2025 | 7.79 | 7.79 | 7.25 | 7.48 | 7.35 | 0.94% | - |
| Jul 31, 2025 | 7.62 | 7.62 | 7.41 | 7.41 | 7.28 | 0.27% | - |
| Jul 30, 2025 | 7.59 | 8.07 | 7.39 | 7.39 | 7.26 | 0.96% | 99 |
| Jul 29, 2025 | 7.56 | 7.56 | 7.28 | 7.32 | 7.20 | - | - |
| Jul 28, 2025 | 7.49 | 7.49 | 7.23 | 7.32 | 7.20 | 1.81% | - |
| Jul 25, 2025 | 7.50 | 7.50 | 7.19 | 7.19 | 7.07 | -0.42% | - |
| Jul 24, 2025 | 7.45 | 7.45 | 7.13 | 7.22 | 7.10 | 0.56% | - |
| Jul 23, 2025 | 7.38 | 7.38 | 7.18 | 7.18 | 7.06 | 0.98% | - |