PAL Next AG (FRA:PAL)
Germany · Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
At close: Sep 22, 2025
PAL Next AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 6.84% | - |
| Sep 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Sep 25, 2025 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -11.54% | - |
| Sep 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Sep 23, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Sep 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Sep 19, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 18, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Sep 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Sep 16, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 15, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Sep 12, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | - |
| Sep 11, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -6.67% | - |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Sep 9, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 8, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -3.57% | - |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Sep 4, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 6.15% | - |
| Sep 3, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 5.69% | - |
| Sep 2, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Sep 1, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 8.55% | - |
| Aug 29, 2025 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 5.41% | - |
| Aug 28, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Aug 27, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 26, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Aug 25, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 22, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 21, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 20, 2025 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Aug 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | - |
| Aug 18, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Aug 15, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 14, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 13, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 1 |
| Aug 11, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 8, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 670 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 670 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 5, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 8.85% | 200 |
| Aug 4, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | - |
| Aug 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jul 31, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.81% | - |
| Jul 30, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Jul 29, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Jul 28, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 6.67% | - |
| Jul 25, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Jul 24, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 2.78% | - |
| Jul 23, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 22, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | - |