Perma-Fix Environmental Services, Inc. (FRA:PFX1)
Germany · Delayed Price · Currency is EUR 10.40
-0.20 (-1.89%)
At close: Nov 28, 2025
FRA:PFX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 290 |
| Nov 28, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 26, 2025 | 10.50 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | - |
| Nov 25, 2025 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | 1.94% | 260 |
| Nov 24, 2025 | 10.10 | 10.40 | 9.65 | 10.30 | 10.30 | 3.52% | - |
| Nov 21, 2025 | 9.65 | 10.00 | 9.60 | 9.95 | 9.95 | 3.11% | - |
| Nov 20, 2025 | 10.60 | 10.60 | 9.65 | 9.65 | 9.65 | -8.10% | - |
| Nov 19, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 2.94% | - |
| Nov 18, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | - |
| Nov 17, 2025 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | -2.80% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Nov 13, 2025 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Nov 12, 2025 | 13.20 | 13.20 | 11.80 | 11.80 | 11.80 | -10.61% | - |
| Nov 11, 2025 | 12.80 | 13.40 | 12.60 | 13.20 | 13.20 | 3.12% | - |
| Nov 10, 2025 | 11.20 | 12.80 | 11.20 | 12.80 | 12.80 | 16.36% | - |
| Nov 7, 2025 | 10.90 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | - |
| Nov 6, 2025 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -4.39% | - |
| Nov 5, 2025 | 11.10 | 11.40 | 11.00 | 11.40 | 11.40 | 1.79% | - |
| Nov 4, 2025 | 10.90 | 11.40 | 10.90 | 11.20 | 11.20 | 1.82% | - |
| Nov 3, 2025 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Oct 31, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -1.68% | - |
| Oct 30, 2025 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Oct 29, 2025 | 11.60 | 12.50 | 11.60 | 12.10 | 12.10 | 5.22% | - |
| Oct 28, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 27, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Oct 24, 2025 | 12.00 | 12.20 | 11.80 | 11.80 | 11.80 | -0.84% | 300 |
| Oct 23, 2025 | 11.90 | 12.10 | 11.70 | 11.90 | 11.90 | - | - |
| Oct 22, 2025 | 12.00 | 12.00 | 11.60 | 11.90 | 11.90 | -0.83% | - |
| Oct 21, 2025 | 11.50 | 12.00 | 11.20 | 12.00 | 12.00 | 4.35% | - |
| Oct 20, 2025 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | - |
| Oct 17, 2025 | 10.50 | 11.00 | 10.40 | 11.00 | 11.00 | 2.80% | 290 |
| Oct 16, 2025 | 10.40 | 10.70 | 10.20 | 10.70 | 10.70 | 3.88% | - |
| Oct 15, 2025 | 9.50 | 10.30 | 9.45 | 10.30 | 10.30 | 10.16% | - |
| Oct 14, 2025 | 8.85 | 9.35 | 8.85 | 9.35 | 9.35 | 3.89% | - |
| Oct 13, 2025 | 9.15 | 9.15 | 8.80 | 9.00 | 9.00 | -0.55% | - |
| Oct 10, 2025 | 9.00 | 9.05 | 8.80 | 9.05 | 9.05 | 1.12% | - |
| Oct 9, 2025 | 8.50 | 8.95 | 8.45 | 8.95 | 8.95 | 5.29% | - |
| Oct 8, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 7, 2025 | 8.55 | 8.55 | 8.40 | 8.45 | 8.45 | - | - |
| Oct 6, 2025 | 8.50 | 8.70 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Oct 3, 2025 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 1, 2025 | 8.45 | 8.45 | 8.20 | 8.25 | 8.25 | -1.79% | - |
| Sep 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Sep 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Sep 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Sep 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.49% | - |