PAL Next AG (FRA:PAL)
Germany · Delayed Price · Currency is EUR 1.170
-0.050 (-4.10%)
At close: Oct 22, 2025
PAL Next AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -6.72% | 1 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1 |
| Oct 20, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.61% | 1 |
| Oct 17, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -8.00% | 1 |
| Oct 15, 2025 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 12.61% | 1 |
| Oct 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 1 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -6.84% | 1 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 1 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 1 |
| Oct 8, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 3.39% | 1 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 1 |
| Oct 6, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 1 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 1 |
| Oct 2, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 1 |
| Oct 1, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Sep 30, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | - |
| 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% | 1 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 1 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 1 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 1 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 1 |
| Sep 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 1 |
| Sep 15, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 1 |
| Sep 12, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | 1 |
| Sep 11, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -6.67% | 1 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 1 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 1 |
| Sep 8, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -3.57% | 1 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 1 |
| Sep 4, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 6.15% | 1 |
| Sep 3, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 5.69% | 1 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -3.15% | 1 |
| Sep 1, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 8.55% | 1 |
| Aug 29, 2025 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 5.41% | 1 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 1 |
| Aug 27, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 1 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 1 |
| Aug 25, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 1 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 1 |
| Aug 21, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 1 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -4.20% | 1 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 1 |
| Aug 18, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 1 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1 |