Palomar Holdings, Inc. (FRA:PH8)
Germany · Delayed Price · Currency is EUR 123.30
+2.80 (2.32%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:PH8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 119.70 | 120.50 | 119.70 | 120.50 | 120.50 | 7.35% | - |
| Jul 24, 2026 | 111.85 | 112.25 | 111.85 | 112.25 | 112.25 | 0.40% | - |
| Jul 23, 2026 | 112.20 | 112.20 | 111.80 | 111.80 | 111.80 | -5.25% | - |
| Jul 22, 2026 | 117.50 | 118.00 | 117.45 | 118.00 | 118.00 | -2.80% | - |
| Jul 21, 2026 | 121.20 | 121.40 | 121.15 | 121.40 | 121.40 | 3.67% | - |
| Jul 20, 2026 | 116.50 | 117.10 | 116.50 | 117.10 | 117.10 | 2.18% | - |
| Jul 17, 2026 | 114.70 | 114.90 | 114.60 | 114.60 | 114.60 | 1.15% | - |
| Jul 16, 2026 | 113.15 | 113.30 | 112.95 | 113.30 | 113.30 | -3.57% | - |
| Jul 15, 2026 | 117.25 | 117.50 | 117.25 | 117.50 | 117.50 | -3.13% | - |
| Jul 14, 2026 | 120.40 | 121.30 | 120.35 | 121.30 | 121.30 | 3.45% | 29 |
| Jul 13, 2026 | 117.30 | 117.30 | 117.25 | 117.25 | 117.25 | -2.70% | - |
| Jul 10, 2026 | 119.90 | 120.50 | 119.75 | 120.50 | 120.50 | -2.31% | - |
| Jul 9, 2026 | 124.70 | 124.70 | 123.35 | 123.35 | 123.35 | -1.16% | - |
| Jul 8, 2026 | 124.95 | 124.95 | 124.70 | 124.80 | 124.80 | 0.65% | - |
| Jul 7, 2026 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 3.90% | - |
| Jul 6, 2026 | 120.70 | 121.00 | 119.35 | 119.35 | 119.35 | -0.75% | - |
| Jul 3, 2026 | 120.65 | 120.65 | 120.25 | 120.25 | 120.25 | 4.11% | - |
| Jul 2, 2026 | 115.35 | 115.50 | 115.35 | 115.50 | 115.50 | 9.79% | - |
| Jul 1, 2026 | 108.85 | 108.85 | 105.20 | 105.20 | 105.20 | 0.19% | - |
| Jun 30, 2026 | 109.25 | 109.25 | 105.00 | 105.00 | 105.00 | 0.05% | - |
| Jun 29, 2026 | 109.55 | 109.65 | 104.95 | 104.95 | 104.95 | 3.55% | - |
| Jun 26, 2026 | 102.10 | 102.10 | 101.35 | 101.35 | 101.35 | 4.92% | - |
| Jun 25, 2026 | 103.15 | 103.25 | 96.60 | 96.60 | 96.60 | -4.21% | - |
| Jun 24, 2026 | 100.50 | 100.85 | 100.50 | 100.85 | 100.85 | 4.68% | - |
| Jun 23, 2026 | 95.76 | 96.34 | 95.62 | 96.34 | 96.34 | -0.06% | - |
| Jun 22, 2026 | 96.02 | 96.40 | 96.02 | 96.40 | 96.40 | 0.56% | - |
| Jun 19, 2026 | 95.98 | 96.04 | 95.86 | 95.86 | 95.86 | -3.05% | - |
| Jun 18, 2026 | 98.32 | 98.88 | 98.32 | 98.88 | 98.88 | 2.04% | - |
| Jun 17, 2026 | 96.86 | 96.90 | 96.80 | 96.90 | 96.90 | 2.39% | - |
| Jun 16, 2026 | 96.18 | 96.20 | 94.64 | 94.64 | 94.64 | -4.04% | - |
| Jun 15, 2026 | 98.44 | 98.62 | 98.44 | 98.62 | 98.62 | -0.66% | - |
| Jun 12, 2026 | 98.02 | 99.28 | 98.02 | 99.28 | 99.28 | 1.80% | - |
| Jun 11, 2026 | 97.08 | 97.52 | 97.08 | 97.52 | 97.52 | 4.50% | - |
| Jun 10, 2026 | 93.46 | 93.46 | 93.32 | 93.32 | 93.32 | 2.17% | - |
| Jun 9, 2026 | 91.08 | 91.34 | 91.08 | 91.34 | 91.34 | -1.87% | - |
| Jun 8, 2026 | 92.40 | 93.08 | 92.40 | 93.08 | 93.08 | 5.75% | - |
| Jun 5, 2026 | 87.58 | 88.02 | 87.50 | 88.02 | 88.02 | 1.64% | - |
| Jun 4, 2026 | 86.14 | 86.60 | 86.14 | 86.60 | 86.60 | -1.01% | - |
| Jun 3, 2026 | 88.62 | 88.62 | 87.48 | 87.48 | 87.48 | -3.12% | - |
| Jun 2, 2026 | 90.42 | 90.56 | 90.30 | 90.30 | 90.30 | 0.42% | - |
| Jun 1, 2026 | 90.52 | 91.78 | 89.92 | 89.92 | 89.92 | -3.25% | - |
| May 29, 2026 | 92.80 | 92.94 | 92.80 | 92.94 | 92.94 | 0.48% | - |
| May 28, 2026 | 92.90 | 92.90 | 92.50 | 92.50 | 92.50 | -4.54% | - |
| May 27, 2026 | 97.04 | 97.06 | 96.90 | 96.90 | 96.90 | 0.04% | - |
| May 26, 2026 | 97.08 | 97.08 | 96.86 | 96.86 | 96.86 | -0.33% | - |
| May 25, 2026 | 97.10 | 97.22 | 97.10 | 97.18 | 97.18 | -1.28% | - |
| May 22, 2026 | 97.78 | 98.44 | 97.78 | 98.44 | 98.44 | 0.35% | - |
| May 21, 2026 | 97.94 | 98.16 | 97.94 | 98.10 | 98.10 | -0.10% | - |
| May 20, 2026 | 98.50 | 98.50 | 98.20 | 98.20 | 98.20 | 1.49% | - |
| May 19, 2026 | 96.76 | 97.02 | 96.76 | 96.76 | 96.76 | 3.24% | - |