Preformed Line Products Company (FRA:P4L)
Germany · Delayed Price · Currency is EUR 324.00
-16.00 (-4.71%)
Last updated: Sep 14, 2026, 3:41 PM CET
FRA:P4L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 360.00 | 360.00 | 324.00 | 324.00 | 324.00 | -4.71% | - |
| Sep 11, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 3.66% | - |
| Sep 10, 2026 | 348.00 | 348.00 | 328.00 | 328.00 | 328.00 | -2.96% | - |
| Sep 9, 2026 | 348.00 | 348.00 | 338.00 | 338.00 | 338.00 | 2.42% | - |
| Sep 8, 2026 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.79% | - |
| Sep 7, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2.44% | - |
| Sep 4, 2026 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 3.80% | - |
| Sep 3, 2026 | 332.00 | 332.00 | 316.00 | 316.00 | 316.00 | -1.25% | - |
| Sep 2, 2026 | 334.00 | 334.00 | 320.00 | 320.00 | 320.00 | -1.23% | - |
| Sep 1, 2026 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -2.41% | - |
| Aug 31, 2026 | 342.00 | 342.00 | 332.00 | 332.00 | 332.00 | -3.49% | - |
| Aug 28, 2026 | 356.00 | 356.00 | 344.00 | 344.00 | 344.00 | 0.58% | - |
| Aug 27, 2026 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 0.59% | - |
| Aug 26, 2026 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 25, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | -1.73% | - |
| Aug 24, 2026 | 362.00 | 362.00 | 346.00 | 346.00 | 346.00 | - | - |
| Aug 21, 2026 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | -0.57% | - |
| Aug 20, 2026 | 366.00 | 366.00 | 348.00 | 348.00 | 348.00 | -4.40% | - |
| Aug 19, 2026 | 376.00 | 376.00 | 364.00 | 364.00 | 364.00 | -9.45% | - |
| Aug 18, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2.55% | - |
| Aug 17, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 5.38% | - |
| Aug 14, 2026 | 382.00 | 382.00 | 372.00 | 372.00 | 372.00 | -2.62% | - |
| Aug 13, 2026 | 400.00 | 400.00 | 382.00 | 382.00 | 382.00 | -7.73% | - |
| Aug 12, 2026 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 5.08% | - |
| Aug 11, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2.60% | - |
| Aug 10, 2026 | 396.00 | 396.00 | 384.00 | 384.00 | 384.00 | -0.52% | - |
| Aug 7, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -1.03% | - |
| Aug 6, 2026 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | 4.28% | - |
| Aug 5, 2026 | 362.00 | 374.00 | 362.00 | 374.00 | 374.00 | 23.84% | - |
| Aug 4, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 4.14% | - |
| Aug 3, 2026 | 306.00 | 306.00 | 290.00 | 290.00 | 290.00 | -7.64% | - |
| Jul 31, 2026 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 19.85% | - |
| Jul 30, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 7.38% | - |
| Jul 29, 2026 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | - | - |
| Jul 28, 2026 | 270.00 | 270.00 | 244.00 | 244.00 | 244.00 | -8.96% | - |
| Jul 27, 2026 | 270.00 | 274.00 | 268.00 | 268.00 | 268.00 | -0.74% | 15 |
| Jul 24, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -1.46% | - |
| Jul 23, 2026 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | - |
| Jul 22, 2026 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | 1.46% | - |
| Jul 21, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | -2.84% | - |
| Jul 20, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 7.63% | - |
| Jul 17, 2026 | 280.00 | 280.00 | 262.00 | 262.00 | 262.00 | -7.09% | - |
| Jul 16, 2026 | 296.00 | 296.00 | 282.00 | 282.00 | 282.00 | -1.40% | - |
| Jul 15, 2026 | 298.00 | 298.00 | 286.00 | 286.00 | 286.00 | -1.38% | - |
| Jul 14, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 2.11% | - |
| Jul 13, 2026 | 298.00 | 298.00 | 284.00 | 284.00 | 284.00 | -2.74% | - |
| Jul 10, 2026 | 300.00 | 324.00 | 292.00 | 292.00 | 292.00 | - | 14 |
| Jul 9, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 5.80% | - |
| Jul 8, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -5.48% | - |
| Jul 7, 2026 | 316.00 | 316.00 | 292.00 | 292.00 | 292.00 | -6.41% | - |