Preformed Line Products Company (FRA:P4L)
Germany · Delayed Price · Currency is EUR 340.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:P4L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |