Preformed Line Products Company (FRA:P4L)
Germany · Delayed Price · Currency is EUR 278.00
-12.00 (-4.14%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:P4L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | -4.14% | 10 |
| Oct 22, 2026 | 314.00 | 314.00 | 290.00 | 290.00 | 290.00 | -5.84% | - |
| Oct 21, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | 6.21% | - |
| Oct 20, 2026 | 314.00 | 314.00 | 290.00 | 290.00 | 290.00 | -5.23% | - |
| Oct 19, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | - | - |
| Oct 16, 2026 | 324.00 | 324.00 | 306.00 | 306.00 | 306.00 | 0.66% | - |
| Oct 15, 2026 | 330.00 | 330.00 | 304.00 | 304.00 | 304.00 | -6.75% | - |
| Oct 14, 2026 | 342.00 | 342.00 | 326.00 | 326.00 | 326.00 | 1.24% | - |
| Oct 13, 2026 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | -4.73% | - |
| Oct 12, 2026 | 350.00 | 350.00 | 338.00 | 338.00 | 338.00 | - | - |
| Oct 9, 2026 | 348.00 | 348.00 | 338.00 | 338.00 | 338.00 | -1.17% | - |
| Oct 8, 2026 | 354.00 | 354.00 | 342.00 | 342.00 | 342.00 | -0.58% | - |
| Oct 7, 2026 | 368.00 | 368.00 | 344.00 | 344.00 | 344.00 | -2.27% | - |
| Oct 6, 2026 | 366.00 | 366.00 | 352.00 | 352.00 | 352.00 | 0.57% | - |
| Oct 5, 2026 | 368.00 | 368.00 | 350.00 | 350.00 | 350.00 | -1.13% | - |
| Oct 2, 2026 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | 2.91% | - |
| Oct 1, 2026 | 354.00 | 354.00 | 344.00 | 344.00 | 344.00 | 0.05% | - |
| Sep 30, 2026 | 360.00 | 360.00 | 344.00 | 344.00 | 343.82 | -2.27% | - |
| Sep 29, 2026 | 366.00 | 366.00 | 352.00 | 352.00 | 351.81 | 1.73% | - |
| Sep 28, 2026 | 364.00 | 364.00 | 346.00 | 346.00 | 345.81 | -6.99% | - |
| Sep 25, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.80 | 1.09% | - |
| Sep 24, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 367.80 | 0.55% | - |
| Sep 23, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.80 | 1.10% | - |
| Sep 22, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.81 | 2.26% | - |
| Sep 21, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 353.81 | 2.91% | 10 |
| Sep 18, 2026 | 356.00 | 356.00 | 344.00 | 344.00 | 343.82 | -1.71% | - |
| Sep 17, 2026 | 344.00 | 350.00 | 344.00 | 350.00 | 349.81 | 4.17% | - |
| Sep 16, 2026 | 344.00 | 344.00 | 336.00 | 336.00 | 335.82 | 2.44% | - |
| Sep 15, 2026 | 338.00 | 338.00 | 328.00 | 328.00 | 327.82 | 1.23% | - |
| Sep 14, 2026 | 360.00 | 360.00 | 324.00 | 324.00 | 323.83 | -4.71% | - |
| Sep 11, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 339.82 | 3.66% | - |
| Sep 10, 2026 | 348.00 | 348.00 | 328.00 | 328.00 | 327.82 | -2.96% | - |
| Sep 9, 2026 | 348.00 | 348.00 | 338.00 | 338.00 | 337.82 | 2.42% | - |
| Sep 8, 2026 | 334.00 | 334.00 | 330.00 | 330.00 | 329.82 | -1.79% | - |
| Sep 7, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 335.82 | 2.44% | - |
| Sep 4, 2026 | 332.00 | 332.00 | 328.00 | 328.00 | 327.82 | 3.80% | - |
| Sep 3, 2026 | 332.00 | 332.00 | 316.00 | 316.00 | 315.83 | -1.25% | - |
| Sep 2, 2026 | 334.00 | 334.00 | 320.00 | 320.00 | 319.83 | -1.23% | - |
| Sep 1, 2026 | 340.00 | 340.00 | 324.00 | 324.00 | 323.83 | -2.41% | - |
| Aug 31, 2026 | 342.00 | 342.00 | 332.00 | 332.00 | 331.82 | -3.49% | - |
| Aug 28, 2026 | 356.00 | 356.00 | 344.00 | 344.00 | 343.82 | 0.58% | - |
| Aug 27, 2026 | 346.00 | 346.00 | 342.00 | 342.00 | 341.82 | 0.59% | - |
| Aug 26, 2026 | 348.00 | 348.00 | 340.00 | 340.00 | 339.82 | - | - |
| Aug 25, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 339.82 | -1.73% | - |
| Aug 24, 2026 | 362.00 | 362.00 | 346.00 | 346.00 | 345.81 | - | - |
| Aug 21, 2026 | 354.00 | 354.00 | 346.00 | 346.00 | 345.81 | -0.57% | - |
| Aug 20, 2026 | 366.00 | 366.00 | 348.00 | 348.00 | 347.81 | -4.40% | - |
| Aug 19, 2026 | 376.00 | 376.00 | 364.00 | 364.00 | 363.80 | -9.45% | - |
| Aug 18, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 401.78 | 2.55% | - |
| Aug 17, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 391.79 | 5.38% | - |