Preformed Line Products Company (FRA:P4L)
Germany · Delayed Price · Currency is EUR 276.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:P4L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | - | 1.48% | - |
| 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 | 2.70% | - |
| 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% | - |
| Mar 19, 2026 | 222.00 | 222.00 | 210.00 | 210.00 | 209.83 | -0.94% | - |
| Mar 18, 2026 | 218.00 | 218.00 | 212.00 | 212.00 | 211.83 | 1.92% | - |
| Mar 17, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 207.83 | -3.70% | - |
| Mar 16, 2026 | 228.00 | 228.00 | 216.00 | 216.00 | 215.82 | -1.82% | - |
| Mar 13, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 219.82 | 2.80% | - |
| Mar 12, 2026 | 226.00 | 226.00 | 214.00 | 214.00 | 213.82 | - | - |
| Mar 11, 2026 | 224.00 | 224.00 | 214.00 | 214.00 | 213.82 | 2.88% | - |
| Mar 10, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.83 | 9.47% | - |
| Mar 9, 2026 | 198.00 | 198.00 | 190.00 | 190.00 | 189.84 | -2.56% | - |
| Mar 6, 2026 | 212.00 | 212.00 | 195.00 | 195.00 | 194.84 | -3.47% | - |
| Mar 5, 2026 | 214.00 | 214.00 | 202.00 | 202.00 | 201.83 | -1.94% | - |
| Mar 4, 2026 | 214.00 | 214.00 | 206.00 | 206.00 | 205.83 | 1.98% | - |
| Mar 3, 2026 | 218.00 | 218.00 | 202.00 | 202.00 | 201.83 | -4.72% | - |
| Mar 2, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.83 | 1.92% | - |
| Feb 27, 2026 | 218.00 | 218.00 | 208.00 | 208.00 | 207.83 | 1.96% | - |
| Feb 26, 2026 | 220.00 | 220.00 | 204.00 | 204.00 | 203.83 | -3.77% | - |
| Feb 25, 2026 | 218.00 | 218.00 | 212.00 | 212.00 | 211.83 | 2.91% | - |
| Feb 24, 2026 | 216.00 | 216.00 | 206.00 | 206.00 | 205.83 | -2.83% | - |
| Feb 23, 2026 | 220.00 | 220.00 | 212.00 | 212.00 | 211.83 | 1.92% | - |
| Feb 20, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 207.83 | 1.96% | - |
| Feb 19, 2026 | 212.00 | 212.00 | 204.00 | 204.00 | 203.83 | -7.27% | - |
| Feb 18, 2026 | 230.00 | 230.00 | 220.00 | 220.00 | 219.82 | 0.92% | - |
| Feb 17, 2026 | 234.00 | 234.00 | 218.00 | 218.00 | 217.82 | -6.84% | - |
| Feb 16, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.81 | 7.34% | - |
| Feb 13, 2026 | 228.00 | 228.00 | 218.00 | 218.00 | 217.82 | -5.22% | - |
| Feb 12, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 229.81 | 2.68% | - |
| Feb 11, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 223.82 | 1.82% | - |