Preformed Line Products Company (FRA:P4L)
Germany · Delayed Price · Currency is EUR 282.00
+20.00 (7.63%)
Last updated: Jul 20, 2026, 3:42 PM CET
FRA:P4L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | - | 6.87% | - |
| 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% | - |
| Jul 6, 2026 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | -1.89% | - |
| Jul 3, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | - |
| Jul 2, 2026 | 340.00 | 340.00 | 316.00 | 316.00 | 316.00 | -4.82% | - |
| Jul 1, 2026 | 352.00 | 352.00 | 332.00 | 332.00 | 332.00 | 0.06% | - |
| Jun 30, 2026 | 350.00 | 350.00 | 332.00 | 332.00 | 331.82 | - | - |
| Jun 29, 2026 | 344.00 | 344.00 | 332.00 | 332.00 | 331.82 | -4.60% | - |
| Jun 26, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 347.81 | 4.82% | - |
| Jun 25, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 331.82 | - | - |
| Jun 24, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 331.82 | -3.49% | - |
| Jun 23, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.81 | 4.24% | - |
| Jun 22, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 329.82 | - | - |
| Jun 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 329.82 | 5.77% | - |
| Jun 18, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.83 | -0.64% | - |
| Jun 17, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 313.83 | -2.48% | - |
| Jun 16, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.82 | 0.63% | - |
| Jun 15, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.82 | - | - |
| Jun 12, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.82 | 5.96% | - |
| Jun 11, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.83 | -3.82% | - |
| Jun 10, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 313.83 | -1.26% | - |
| Jun 9, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.82 | 3.25% | - |
| Jun 8, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.83 | 0.65% | - |
| Jun 5, 2026 | 318.00 | 318.00 | 306.00 | 306.00 | 305.83 | -4.38% | - |
| Jun 4, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.82 | 1.27% | - |
| Jun 3, 2026 | 328.00 | 328.00 | 316.00 | 316.00 | 315.83 | - | - |
| Jun 2, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 315.83 | 3.95% | - |
| Jun 1, 2026 | 312.00 | 312.00 | 304.00 | 304.00 | 303.83 | -0.65% | - |
| May 29, 2026 | 318.00 | 318.00 | 306.00 | 306.00 | 305.83 | 2.68% | - |
| May 28, 2026 | 322.00 | 322.00 | 298.00 | 298.00 | 297.84 | -1.97% | - |
| May 27, 2026 | 318.00 | 318.00 | 304.00 | 304.00 | 303.83 | -5.59% | - |
| May 26, 2026 | 306.00 | 322.00 | 300.00 | 322.00 | 321.82 | 5.92% | 30 |
| May 25, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.83 | 8.57% | - |
| May 22, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 279.84 | 1.45% | - |
| May 21, 2026 | 284.00 | 284.00 | 276.00 | 276.00 | 275.85 | 1.47% | - |
| May 20, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 271.85 | 0.74% | - |
| May 19, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 269.85 | -7.53% | - |
| May 18, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.84 | 5.80% | - |
| May 15, 2026 | 298.00 | 298.00 | 276.00 | 276.00 | 275.85 | -5.48% | - |
| May 14, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.84 | 5.04% | - |
| May 13, 2026 | 288.00 | 288.00 | 278.00 | 278.00 | 277.85 | - | - |
| May 12, 2026 | 298.00 | 298.00 | 278.00 | 278.00 | 277.85 | 0.72% | 1 |