PotlatchDeltic Corporation (FRA:P4C)
Germany · Delayed Price · Currency is EUR 34.60
+0.40 (1.17%)
Last updated: Jan 30, 2026, 10:04 AM CET
PotlatchDeltic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 1.17% | 46 |
| Jan 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.84% | 5 |
| Jan 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Jan 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jan 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Jan 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Jan 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jan 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jan 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Jan 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jan 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.85% | - |
| Jan 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jan 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jan 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.95% | 25 |
| Jan 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Jan 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Jan 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jan 6, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 0.59% | 13 |
| Jan 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Dec 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Dec 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Dec 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Dec 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Dec 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Dec 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Dec 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Dec 15, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -1.16% | 14 |
| Dec 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.02 | -1.15% | - |
| Dec 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.41 | 4.19% | - |
| Dec 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.03 | -2.34% | - |
| Dec 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | 1.18% | - |
| Dec 8, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.42 | 1.81% | 48 |
| Dec 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.83 | 0.61% | - |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.63 | -0.60% | - |
| Dec 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.83 | -0.60% | - |
| Dec 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.03 | -2.91% | - |
| Dec 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.02 | - | - |
| Nov 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.02 | - | - |
| Nov 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.02 | -0.58% | - |
| Nov 26, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.21 | 3.59% | 60 |
| Nov 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.03 | -1.76% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.62 | 0.59% | - |
| Nov 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.42 | 1.20% | - |
| Nov 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.03 | 1.83% | - |
| Nov 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.43 | -0.61% | - |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.63 | -1.79% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.23 | -1.18% | - |