Preformed Line Products Company (FRA:P4L)
Germany · Delayed Price · Currency is EUR 206.00
+7.00 (3.52%)
At close: Jan 30, 2026
FRA:P4L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 3.52% | - |
| Jan 29, 2026 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | 3.11% | - |
| Jan 28, 2026 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | 2.12% | - |
| Jan 27, 2026 | 202.00 | 202.00 | 189.00 | 189.00 | 189.00 | -2.07% | - |
| Jan 26, 2026 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | -3.50% | - |
| Jan 23, 2026 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 0.50% | - |
| Jan 22, 2026 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | 1.02% | - |
| Jan 21, 2026 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | -0.51% | - |
| Jan 20, 2026 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | -5.71% | - |
| Jan 19, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3.96% | - |
| Jan 16, 2026 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jan 15, 2026 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 4.12% | - |
| Jan 14, 2026 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | -3.00% | - |
| Jan 13, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 4.17% | - |
| Jan 12, 2026 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | - | - |
| Jan 9, 2026 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 1.59% | - |
| Jan 8, 2026 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | 1.61% | - |
| Jan 7, 2026 | 198.00 | 198.00 | 186.00 | 186.00 | 186.00 | 7.51% | - |
| Jan 6, 2026 | 191.00 | 191.00 | 173.00 | 173.00 | 173.00 | -3.89% | - |
| Jan 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | - |
| Jan 2, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 171.82 | -2.27% | - |
| Dec 30, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.82 | -1.68% | - |
| Dec 29, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.81 | -3.24% | - |
| Dec 23, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.81 | 1.65% | - |
| Dec 22, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.81 | - | - |
| Dec 19, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.81 | 4.60% | - |
| Dec 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.82 | -6.95% | - |
| Dec 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.81 | -3.11% | - |
| Dec 16, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.80 | -2.03% | - |
| Dec 15, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.80 | 0.51% | - |
| Dec 12, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.80 | 3.70% | - |
| Dec 11, 2025 | 199.00 | 199.00 | 189.00 | 189.00 | 188.80 | 2.16% | - |
| Dec 10, 2025 | 193.00 | 193.00 | 185.00 | 185.00 | 184.81 | 2.21% | - |
| Dec 9, 2025 | 188.00 | 188.00 | 181.00 | 181.00 | 180.81 | 1.69% | - |
| Dec 8, 2025 | 185.00 | 185.00 | 178.00 | 178.00 | 177.81 | 1.14% | - |
| Dec 5, 2025 | 185.00 | 185.00 | 176.00 | 176.00 | 175.82 | 0.57% | - |
| Dec 4, 2025 | 183.00 | 183.00 | 175.00 | 175.00 | 174.82 | 2.94% | - |
| Dec 3, 2025 | 179.00 | 179.00 | 170.00 | 170.00 | 169.82 | - | - |
| Dec 2, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 169.82 | 3.66% | - |
| Dec 1, 2025 | 174.00 | 174.00 | 164.00 | 164.00 | 163.83 | -2.38% | - |
| Nov 28, 2025 | 176.00 | 176.00 | 168.00 | 168.00 | 167.83 | -4.55% | - |
| Nov 27, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.82 | 3.53% | - |
| Nov 26, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 169.82 | 7.59% | - |
| Nov 25, 2025 | 168.00 | 168.00 | 158.00 | 158.00 | 157.84 | - | - |
| Nov 24, 2025 | 164.00 | 164.00 | 158.00 | 158.00 | 157.84 | 3.27% | - |
| Nov 21, 2025 | 160.00 | 160.00 | 153.00 | 153.00 | 152.84 | -6.13% | - |
| Nov 20, 2025 | 168.00 | 168.00 | 163.00 | 163.00 | 162.83 | 1.24% | - |
| Nov 19, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 160.83 | 1.26% | - |
| Nov 18, 2025 | 163.00 | 163.00 | 159.00 | 159.00 | 158.83 | -5.36% | - |
| Nov 17, 2025 | 176.00 | 176.00 | 168.00 | 168.00 | 167.83 | 1.82% | - |