Preformed Line Products Company (FRA:P4L)
Germany · Delayed Price · Currency is EUR 316.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:P4L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.95% | - |
| Jun 1, 2026 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | -0.65% | - |
| May 29, 2026 | 318.00 | 318.00 | 306.00 | 306.00 | 306.00 | 2.68% | - |
| May 28, 2026 | 322.00 | 322.00 | 298.00 | 298.00 | 298.00 | -1.97% | - |
| May 27, 2026 | 318.00 | 318.00 | 304.00 | 304.00 | 304.00 | -5.59% | - |
| May 26, 2026 | 306.00 | 322.00 | 300.00 | 322.00 | 322.00 | 5.92% | 30 |
| May 25, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 8.57% | - |
| May 22, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 1.45% | - |
| May 21, 2026 | 284.00 | 284.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| May 20, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| May 19, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -7.53% | - |
| May 18, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 5.80% | - |
| May 15, 2026 | 298.00 | 298.00 | 276.00 | 276.00 | 276.00 | -5.48% | - |
| May 14, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 5.04% | - |
| May 13, 2026 | 288.00 | 288.00 | 278.00 | 278.00 | 278.00 | - | - |
| May 12, 2026 | 298.00 | 298.00 | 278.00 | 278.00 | 278.00 | 0.72% | 1 |
| May 11, 2026 | 290.00 | 290.00 | 276.00 | 276.00 | 276.00 | -4.83% | - |
| May 8, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | - |
| May 7, 2026 | 306.00 | 306.00 | 288.00 | 288.00 | 288.00 | -3.36% | - |
| May 6, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 12.88% | - |
| May 5, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.54% | - |
| May 4, 2026 | 280.00 | 280.00 | 260.00 | 260.00 | 260.00 | -10.34% | - |
| Apr 30, 2026 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 0.69% | 5 |
| Apr 29, 2026 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 1.41% | - |
| Apr 28, 2026 | 296.00 | 296.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Apr 27, 2026 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 5.26% | - |
| Apr 24, 2026 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | -3.62% | - |
| Apr 23, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 2.22% | - |
| Apr 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.05% | - |
| Apr 21, 2026 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 3.15% | - |
| Apr 20, 2026 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 2.42% | - |
| Apr 17, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | - |
| Apr 16, 2026 | 262.00 | 262.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| Apr 15, 2026 | 268.00 | 268.00 | 252.00 | 252.00 | 252.00 | - | - |
| Apr 14, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | - | - |
| Apr 13, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -2.33% | - |
| Apr 10, 2026 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 4.88% | - |
| Apr 9, 2026 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Apr 8, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.61% | - |
| Apr 7, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 10 |
| Apr 2, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 8.77% | - |
| Apr 1, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 2.79% | - |
| Mar 31, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 221.82 | -2.63% | - |
| Mar 30, 2026 | 236.00 | 236.00 | 228.00 | 228.00 | 227.81 | -2.56% | - |
| Mar 27, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.81 | - | - |
| Mar 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.81 | -0.85% | - |
| Mar 25, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.81 | 0.85% | - |
| Mar 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.81 | 4.46% | - |
| Mar 23, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.82 | 3.70% | - |
| Mar 20, 2026 | 224.00 | 224.00 | 216.00 | 216.00 | 215.82 | 2.86% | - |