PBF Energy Inc. (FRA:PEN)
Germany · Delayed Price · Currency is EUR 27.66
-0.19 (-0.68%)
Last updated: Jan 9, 2026, 8:12 AM CET
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.68% | - |
| Jan 8, 2026 | 23.80 | 27.85 | 23.80 | 27.85 | 27.85 | 13.12% | 100 |
| Jan 7, 2026 | 23.08 | 24.62 | 23.08 | 24.62 | 24.62 | -0.49% | 150 |
| Jan 6, 2026 | 25.04 | 25.04 | 24.74 | 24.74 | 24.74 | -7.13% | 45 |
| Jan 5, 2026 | 28.09 | 28.41 | 26.64 | 26.64 | 26.64 | 11.89% | 355 |
| Jan 2, 2026 | 22.79 | 23.81 | 22.79 | 23.81 | 23.81 | 7.16% | 250 |
| Dec 30, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.55% | - |
| Dec 29, 2025 | 21.91 | 22.57 | 21.91 | 22.57 | 22.57 | 0.53% | 4 |
| Dec 23, 2025 | 21.87 | 22.45 | 21.87 | 22.45 | 22.45 | 2.51% | 50 |
| Dec 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.69% | 2 |
| Dec 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.64% | - |
| Dec 18, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.59% | - |
| Dec 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -9.56% | - |
| Dec 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.76% | - |
| Dec 15, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.73% | - |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.84% | - |
| Dec 11, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.22% | - |
| Dec 10, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.22% | - |
| Dec 9, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -4.23% | - |
| Dec 8, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.04% | - |
| Dec 5, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.36% | - |
| Dec 4, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -2.35% | - |
| Dec 3, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.44% | - |
| Dec 2, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.17% | - |
| Dec 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.53% | - |
| 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 |