PBF Energy Inc. (FRA:PEN)
Germany · Delayed Price · Currency is EUR 28.87
+0.06 (0.21%)
At close: Nov 28, 2025
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.21% | - |
| Nov 27, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -2.31% | - |
| Nov 26, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.01% | - |
| Nov 25, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.73% | - |
| Nov 24, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.37% | - |
| Nov 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -7.80% | - |
| Nov 20, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -3.28% | - |
| Nov 19, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 4.23% | - |
| Nov 18, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -2.01% | - |
| Nov 17, 2025 | 33.32 | 34.01 | 32.83 | 32.83 | 32.83 | 4.59% | 160 |
| Nov 14, 2025 | 31.57 | 31.57 | 31.39 | 31.39 | 31.39 | -5.42% | 105 |
| Nov 13, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 32.95 | -3.77% | - |
| Nov 12, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.24 | -1.65% | - |
| Nov 11, 2025 | 34.17 | 35.50 | 34.17 | 35.07 | 34.82 | 10.70% | 165 |
| Nov 10, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.45 | -3.15% | - |
| Nov 7, 2025 | 31.68 | 32.71 | 31.68 | 32.71 | 32.48 | 7.35% | 30 |
| Nov 6, 2025 | 30.36 | 30.47 | 30.36 | 30.47 | 30.25 | -0.52% | 250 |
| Nov 5, 2025 | 30.47 | 30.63 | 30.47 | 30.63 | 30.41 | 2.37% | 120 |
| Nov 4, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.71 | 2.08% | - |
| Nov 3, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.10 | -1.28% | - |
| Oct 31, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.48 | -4.13% | 50 |
| Oct 30, 2025 | 29.43 | 30.97 | 29.43 | 30.97 | 30.75 | 10.37% | - |
| Oct 29, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.86 | -1.02% | - |
| Oct 28, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.15 | -0.87% | - |
| Oct 27, 2025 | 28.96 | 28.96 | 28.53 | 28.60 | 28.40 | -1.92% | 99 |
| Oct 24, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.95 | 2.28% | - |
| Oct 23, 2025 | 25.31 | 28.51 | 25.31 | 28.51 | 28.31 | 19.34% | 440 |
| Oct 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.72 | -4.67% | - |
| Oct 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | 2.70% | - |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | 2.61% | - |
| Oct 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.61 | -1.04% | - |
| Oct 16, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.86 | -4.00% | - |
| Oct 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.85 | 1.09% | - |
| Oct 14, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.58 | 4.38% | - |
| Oct 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.55 | -5.57% | - |
| Oct 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | -0.71% | - |
| Oct 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.12 | -0.86% | - |
| Oct 8, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.34 | 0.83% | - |
| Oct 7, 2025 | 26.17 | 26.17 | 25.31 | 25.31 | 25.13 | -1.79% | 40 |
| Oct 6, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.59 | 3.41% | - |
| Oct 3, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.74 | -1.97% | - |
| Oct 2, 2025 | 25.18 | 25.42 | 25.18 | 25.42 | 25.24 | -1.36% | - |
| Oct 1, 2025 | 25.25 | 25.77 | 25.25 | 25.77 | 25.59 | -1.15% | 4 |
| Sep 30, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | -5.44% | 40 |
| Sep 29, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.37 | -4.17% | - |
| Sep 26, 2025 | 28.44 | 28.77 | 28.44 | 28.77 | 28.57 | 5.15% | - |
| Sep 25, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.17 | 2.70% | - |
| Sep 24, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.45 | -3.76% | - |
| Sep 23, 2025 | 25.68 | 27.84 | 25.68 | 27.68 | 27.48 | 9.19% | 626 |
| Sep 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.17 | -1.52% | - |