Preformed Line Products Company (FRA:P4L)
Germany · Delayed Price · Currency is EUR 168.00
-8.00 (-4.55%)
At close: Nov 28, 2025
FRA:P4L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 176.00 | 176.00 | 168.00 | 168.00 | 168.00 | -4.55% | - |
| Nov 27, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3.53% | - |
| Nov 26, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 7.59% | - |
| Nov 25, 2025 | 168.00 | 168.00 | 158.00 | 158.00 | 158.00 | - | - |
| Nov 24, 2025 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 3.27% | - |
| Nov 21, 2025 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | -6.13% | - |
| Nov 20, 2025 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Nov 19, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Nov 18, 2025 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -5.36% | - |
| Nov 17, 2025 | 176.00 | 176.00 | 168.00 | 168.00 | 168.00 | 1.82% | - |
| Nov 14, 2025 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Nov 13, 2025 | 178.00 | 178.00 | 167.00 | 167.00 | 167.00 | -2.34% | - |
| Nov 12, 2025 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | -2.84% | - |
| Nov 11, 2025 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Nov 10, 2025 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 4.79% | - |
| Nov 7, 2025 | 180.00 | 180.00 | 167.00 | 167.00 | 167.00 | -4.02% | - |
| Nov 6, 2025 | 183.00 | 183.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Nov 5, 2025 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Nov 4, 2025 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Nov 3, 2025 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| Oct 31, 2025 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | -8.54% | - |
| Oct 30, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 3.65% | - |
| Oct 29, 2025 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 4.35% | - |
| Oct 28, 2025 | 194.00 | 194.00 | 184.00 | 184.00 | 184.00 | -5.64% | - |
| Oct 27, 2025 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 0.52% | - |
| Oct 24, 2025 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 4.86% | - |
| Oct 23, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | - |
| Oct 22, 2025 | 199.00 | 199.00 | 190.00 | 190.00 | 190.00 | 2.15% | - |
| Oct 21, 2025 | 199.00 | 199.00 | 186.00 | 186.00 | 186.00 | -3.13% | - |
| Oct 20, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.08% | - |
| Oct 17, 2025 | 193.00 | 193.00 | 181.00 | 181.00 | 181.00 | -6.70% | - |
| Oct 16, 2025 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | 2.65% | - |
| Oct 15, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 10.53% | - |
| Oct 14, 2025 | 183.00 | 183.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Oct 13, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -3.37% | - |
| Oct 10, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5.33% | - |
| Oct 9, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 9.03% | - |
| Oct 8, 2025 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Oct 7, 2025 | 168.00 | 168.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Oct 6, 2025 | 171.00 | 171.00 | 163.00 | 163.00 | 163.00 | -4.12% | - |
| Oct 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.94% | - |
| Oct 2, 2025 | 171.00 | 171.00 | 162.00 | 162.00 | 162.00 | 3.85% | - |
| Oct 1, 2025 | 165.00 | 165.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Sep 30, 2025 | 166.00 | 166.00 | 158.00 | 158.00 | 157.83 | -2.47% | - |
| Sep 29, 2025 | 170.00 | 170.00 | 162.00 | 162.00 | 161.83 | -4.71% | - |
| Sep 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.82 | 0.59% | - |
| Sep 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.82 | -0.59% | - |
| Sep 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.82 | -2.30% | - |
| Sep 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.81 | 1.75% | - |
| Sep 22, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.82 | 2.40% | - |