PBF Energy Inc. (FRA:PEN)
Germany · Delayed Price · Currency is EUR 29.16
+0.65 (2.28%)
Last updated: Oct 24, 2025, 8:14 AM CET
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.31 | 28.51 | 25.31 | 28.51 | 28.51 | 19.34% | 440 |
| Oct 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -4.67% | - |
| Oct 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.70% | - |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.61% | - |
| Oct 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.04% | - |
| Oct 16, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -4.00% | - |
| Oct 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.09% | - |
| Oct 14, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 4.38% | - |
| Oct 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -5.57% | - |
| Oct 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.71% | - |
| Oct 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.86% | - |
| Oct 8, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.83% | - |
| Oct 7, 2025 | 26.17 | 26.17 | 25.31 | 25.31 | 25.31 | -1.79% | 40 |
| Oct 6, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 3.41% | - |
| Oct 3, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.97% | - |
| Oct 2, 2025 | 25.18 | 25.42 | 25.18 | 25.42 | 25.42 | -1.36% | - |
| Oct 1, 2025 | 25.25 | 25.77 | 25.25 | 25.77 | 25.77 | -1.15% | 4 |
| Sep 30, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -5.44% | 40 |
| Sep 29, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -4.17% | - |
| Sep 26, 2025 | 28.44 | 28.77 | 28.44 | 28.77 | 28.77 | 5.15% | - |
| Sep 25, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.70% | - |
| Sep 24, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -3.76% | - |
| Sep 23, 2025 | 25.68 | 27.84 | 25.68 | 27.68 | 27.68 | 9.19% | 626 |
| Sep 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.52% | - |
| Sep 19, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.43% | - |
| Sep 18, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.43% | - |
| Sep 17, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 3.61% | - |
| Sep 16, 2025 | 23.42 | 24.63 | 23.42 | 24.63 | 24.63 | 6.53% | - |
| Sep 15, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -4.23% | - |
| Sep 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.05% | - |
| Sep 11, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.61% | - |
| Sep 10, 2025 | 25.28 | 25.75 | 24.28 | 24.28 | 24.28 | -2.33% | 242 |
| Sep 9, 2025 | 24.03 | 24.86 | 24.03 | 24.86 | 24.86 | 3.45% | 4 |
| Sep 8, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.42% | - |
| Sep 5, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.72% | - |
| Sep 4, 2025 | 23.50 | 23.76 | 23.50 | 23.76 | 23.76 | -4.00% | 1,502 |
| Sep 3, 2025 | 24.08 | 24.75 | 24.08 | 24.75 | 24.75 | 5.10% | 4 |
| Sep 2, 2025 | 23.04 | 23.55 | 23.04 | 23.55 | 23.55 | 2.30% | - |
| Sep 1, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 2.04% | - |
| Aug 29, 2025 | 22.49 | 22.56 | 22.49 | 22.56 | 22.56 | 0.89% | - |
| Aug 28, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 6.12% | - |
| Aug 27, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.82% | - |
| Aug 26, 2025 | 21.82 | 21.82 | 21.46 | 21.46 | 21.46 | 4.79% | 11 |
| Aug 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 8.25% | - |
| Aug 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -5.23% | - |
| Aug 21, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.50% | - |
| Aug 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.77% | - |
| Aug 19, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.06% | - |
| Aug 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.53% | - |
| Aug 15, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.81% | - |