Palomar Holdings, Inc. (FRA:PH8)
Germany · Delayed Price · Currency is EUR 122.45
+3.80 (3.20%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:PH8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 118.20 | 118.20 | 117.80 | 117.80 | 117.80 | -3.80% | - |
| Sep 17, 2026 | 121.70 | 122.45 | 121.70 | 122.45 | 122.45 | 3.20% | - |
| Sep 16, 2026 | 118.35 | 118.65 | 118.15 | 118.65 | 118.65 | 1.45% | - |
| Sep 15, 2026 | 117.05 | 117.05 | 116.70 | 116.95 | 116.95 | 1.12% | - |
| Sep 14, 2026 | 113.75 | 115.65 | 113.75 | 115.65 | 115.65 | 1.49% | - |
| Sep 11, 2026 | 113.30 | 113.95 | 113.25 | 113.95 | 113.95 | 1.11% | - |
| Sep 10, 2026 | 113.15 | 113.15 | 112.70 | 112.70 | 112.70 | -0.18% | - |
| Sep 9, 2026 | 113.40 | 113.40 | 112.90 | 112.90 | 112.90 | -1.91% | - |
| Sep 8, 2026 | 114.85 | 115.10 | 114.75 | 115.10 | 115.10 | -0.09% | - |
| Sep 7, 2026 | 115.35 | 115.35 | 115.20 | 115.20 | 115.20 | - | - |
| Sep 4, 2026 | 115.25 | 115.25 | 115.20 | 115.20 | 115.20 | 2.22% | - |
| Sep 3, 2026 | 112.25 | 112.70 | 112.25 | 112.70 | 112.70 | 0.36% | - |
| Sep 2, 2026 | 112.30 | 112.30 | 112.25 | 112.30 | 112.30 | 1.08% | - |
| Sep 1, 2026 | 112.60 | 112.60 | 111.10 | 111.10 | 111.10 | 0.05% | - |
| Aug 31, 2026 | 111.75 | 111.75 | 111.05 | 111.05 | 111.05 | 0.09% | - |
| Aug 28, 2026 | 109.75 | 110.95 | 109.75 | 110.95 | 110.95 | -0.27% | - |
| Aug 27, 2026 | 111.65 | 111.65 | 111.25 | 111.25 | 111.25 | 0.04% | - |
| Aug 26, 2026 | 111.35 | 111.35 | 111.20 | 111.20 | 111.20 | -0.54% | - |
| Aug 25, 2026 | 112.65 | 112.65 | 111.80 | 111.80 | 111.80 | 0.86% | - |
| Aug 24, 2026 | 109.70 | 110.85 | 109.70 | 110.85 | 110.85 | 1.42% | - |
| Aug 21, 2026 | 108.70 | 109.30 | 108.70 | 109.30 | 109.30 | 2.48% | - |
| Aug 20, 2026 | 107.00 | 107.00 | 106.65 | 106.65 | 106.65 | 4.20% | - |
| Aug 19, 2026 | 109.80 | 109.85 | 102.35 | 102.35 | 102.35 | -2.49% | - |
| Aug 18, 2026 | 105.40 | 105.40 | 105.20 | 105.35 | 104.96 | -4.10% | - |
| Aug 17, 2026 | 108.85 | 109.85 | 108.70 | 109.85 | 109.44 | 0.69% | - |
| Aug 14, 2026 | 109.35 | 109.35 | 109.10 | 109.10 | 108.70 | -0.23% | - |
| Aug 13, 2026 | 109.15 | 109.35 | 109.15 | 109.35 | 108.95 | -2.97% | - |
| Aug 12, 2026 | 112.45 | 112.70 | 112.45 | 112.70 | 112.28 | 0.22% | - |
| Aug 11, 2026 | 112.15 | 112.45 | 112.15 | 112.45 | 112.04 | -0.62% | - |
| Aug 10, 2026 | 111.65 | 113.15 | 111.60 | 113.15 | 112.73 | -3.12% | - |
| Aug 7, 2026 | 116.85 | 116.85 | 116.80 | 116.80 | 116.37 | 1.83% | - |
| Aug 6, 2026 | 114.55 | 114.70 | 114.55 | 114.70 | 114.28 | -1.76% | - |
| Aug 5, 2026 | 116.50 | 116.75 | 116.50 | 116.75 | 116.32 | -1.44% | - |
| Aug 4, 2026 | 117.10 | 118.45 | 117.00 | 118.45 | 118.01 | 2.20% | - |
| Aug 3, 2026 | 114.90 | 115.90 | 114.90 | 115.90 | 115.47 | -1.32% | - |
| Jul 31, 2026 | 117.10 | 117.45 | 117.10 | 117.45 | 117.02 | -4.94% | - |
| Jul 30, 2026 | 123.00 | 123.55 | 123.00 | 123.55 | 123.09 | 0.41% | - |
| Jul 29, 2026 | 123.75 | 123.85 | 123.05 | 123.05 | 122.60 | -0.20% | - |
| Jul 28, 2026 | 122.05 | 123.30 | 122.05 | 123.30 | 122.85 | 2.32% | - |
| Jul 27, 2026 | 119.70 | 120.50 | 119.70 | 120.50 | 120.06 | 7.35% | - |
| Jul 24, 2026 | 111.85 | 112.25 | 111.85 | 112.25 | 111.84 | 0.40% | - |
| Jul 23, 2026 | 112.20 | 112.20 | 111.80 | 111.80 | 111.39 | -5.25% | - |
| Jul 22, 2026 | 117.50 | 118.00 | 117.45 | 118.00 | 117.56 | -2.80% | - |
| Jul 21, 2026 | 121.20 | 121.40 | 121.15 | 121.40 | 120.95 | 3.67% | - |
| Jul 20, 2026 | 116.50 | 117.10 | 116.50 | 117.10 | 116.67 | 2.18% | - |
| Jul 17, 2026 | 114.70 | 114.90 | 114.60 | 114.60 | 114.18 | 1.15% | - |
| Jul 16, 2026 | 113.15 | 113.30 | 112.95 | 113.30 | 112.88 | -3.57% | - |
| Jul 15, 2026 | 117.25 | 117.50 | 117.25 | 117.50 | 117.07 | -3.13% | - |
| Jul 14, 2026 | 120.40 | 121.30 | 120.35 | 121.30 | 120.85 | 3.45% | 29 |
| Jul 13, 2026 | 117.30 | 117.30 | 117.25 | 117.25 | 116.82 | -2.70% | - |