PBF Energy Inc. (FRA:PEN)
Germany · Delayed Price · Currency is EUR 66.12
+0.10 (0.15%)
At close: Sep 18, 2026
FRA:PEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.78 | 66.78 | 66.12 | 66.12 | 66.12 | 0.15% | - |
| Sep 17, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 2.64% | - |
| Sep 16, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -1.38% | - |
| Sep 15, 2026 | 60.36 | 65.22 | 60.36 | 65.22 | 65.22 | 5.06% | 100 |
| Sep 14, 2026 | 68.38 | 69.36 | 62.08 | 62.08 | 62.08 | -6.02% | 345 |
| Sep 11, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 1.23% | - |
| Sep 10, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -0.37% | - |
| Sep 9, 2026 | 65.42 | 65.50 | 65.42 | 65.50 | 65.50 | 0.03% | - |
| Sep 8, 2026 | 64.14 | 65.48 | 64.14 | 65.48 | 65.48 | 3.84% | 50 |
| Sep 7, 2026 | 63.36 | 63.36 | 63.06 | 63.06 | 63.06 | -2.05% | 10 |
| Sep 4, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.83% | - |
| Sep 3, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | - |
| Sep 2, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.06% | - |
| Sep 1, 2026 | 62.38 | 64.96 | 62.34 | 64.96 | 64.96 | 4.94% | 55 |
| Aug 31, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 6.17% | - |
| Aug 28, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.72% | - |
| Aug 27, 2026 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 3.60% | - |
| Aug 26, 2026 | 56.42 | 57.26 | 56.42 | 57.26 | 57.26 | -3.05% | 100 |
| Aug 25, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -1.57% | - |
| Aug 24, 2026 | 62.32 | 62.32 | 60.00 | 60.00 | 60.00 | 1.80% | 10 |
| Aug 21, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -5.94% | - |
| Aug 20, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -2.19% | - |
| Aug 19, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.84% | - |
| Aug 18, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.57% | - |
| Aug 17, 2026 | 61.38 | 63.60 | 61.38 | 63.60 | 63.60 | -0.56% | - |
| Aug 14, 2026 | 64.14 | 65.72 | 63.96 | 63.96 | 63.96 | 6.21% | 314 |
| Aug 13, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.22 | 1.99% | - |
| Aug 12, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.05 | 3.60% | - |
| Aug 11, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 56.99 | 8.37% | - |
| Aug 10, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.59 | 0.61% | - |
| Aug 7, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.27 | -0.61% | - |
| Aug 6, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.59 | -6.94% | - |
| Aug 5, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.52 | -3.34% | - |
| Aug 4, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.47 | -2.49% | - |
| Aug 3, 2026 | 60.40 | 60.40 | 60.20 | 60.20 | 59.96 | -6.05% | 750 |
| Jul 31, 2026 | 63.28 | 64.08 | 63.28 | 64.08 | 63.83 | 17.02% | 5 |
| Jul 30, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.54 | 2.24% | - |
| Jul 29, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.35 | -2.12% | - |
| Jul 28, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.50 | 5.19% | - |
| Jul 27, 2026 | 50.96 | 52.38 | 50.96 | 52.02 | 51.81 | -3.70% | 380 |
| Jul 24, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 53.81 | -3.54% | - |
| Jul 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.78 | -3.21% | - |
| Jul 22, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.63 | 0.80% | - |
| Jul 21, 2026 | 55.56 | 57.40 | 55.28 | 57.40 | 57.17 | 4.10% | 100 |
| Jul 20, 2026 | 54.32 | 55.14 | 54.32 | 55.14 | 54.92 | 4.23% | - |
| Jul 17, 2026 | 53.40 | 53.40 | 52.90 | 52.90 | 52.69 | 4.42% | 35 |
| Jul 16, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.46 | -4.60% | - |
| Jul 15, 2026 | 52.68 | 54.30 | 52.68 | 53.10 | 52.89 | 0.72% | 160 |
| Jul 14, 2026 | 49.79 | 52.72 | 49.79 | 52.72 | 52.51 | 11.84% | 100 |
| Jul 13, 2026 | 46.71 | 47.14 | 46.71 | 47.14 | 46.95 | 2.52% | - |