PAL Next AG (FRA:PAL)
Germany · Delayed Price · Currency is EUR 1.390
+0.010 (0.72%)
At close: Sep 9, 2025
PAL Next AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.37 | 1.44 | 1.36 | 1.39 | - | 0.72% | 836 |
| Sep 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | 20,391 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -4.17% | 64,168 |
| Sep 4, 2025 | 1.40 | 1.44 | 1.35 | 1.44 | - | 6.67% | 64,168 |
| Sep 3, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | - | 3.85% | 6,990 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -2.26% | 6,573 |
| Sep 1, 2025 | 1.27 | 1.34 | 1.27 | 1.33 | - | 8.13% | 6,573 |
| Aug 29, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 5.13% | 2,599 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.86% | 2,200 |
| Aug 27, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | - | -0.85% | 2,200 |
| Aug 26, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | - | -2.50% | 14,000 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | - | -4.00% | 20,000 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 669 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 669 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 669 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | - | - | 669 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -1.57% | 250 |
| Aug 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 250 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 250 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 250 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 250 |
| Aug 11, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | - | - | 250 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 1,200 |
| Aug 7, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | - | -1.55% | 970 |
| Aug 6, 2025 | 1.31 | 1.36 | 1.29 | 1.29 | - | - | 4,446 |
| Aug 5, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | - | 8.40% | 8,637 |
| Aug 4, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | 4.39% | 1,507 |
| Aug 1, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | - | -0.87% | 7,286 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1.77% | 10,000 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -1.74% | 1,000 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | - | - | 1,000 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -2.54% | 2,568 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | 2,568 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3.54% | 2,568 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 2,422 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | - | -0.88% | 2,422 |
| Jul 21, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | - | 360 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 2,000 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.87% | 2,000 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 2,000 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 2,000 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -2.54% | 2,000 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2.61% | 8,618 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | - | -1.71% | 8,618 |
| Jul 9, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | - | - | 6,582 |
| Jul 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -3.31% | 440 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -2.42% | 440 |
| Jul 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2.48% | 550 |
| Jul 3, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | - | - | 550 |
| Jul 2, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | - | 2.54% | 2,777 |