Palomar Holdings, Inc. (FRA:PH8)
Germany · Delayed Price · Currency is EUR 126.35
+4.30 (3.52%)
At close: Oct 23, 2026
FRA:PH8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 126.70 | 126.75 | 126.35 | 126.35 | 126.35 | 3.52% | - |
| Oct 22, 2026 | 121.35 | 122.05 | 121.25 | 122.05 | 122.05 | -1.33% | - |
| Oct 21, 2026 | 123.35 | 123.70 | 123.35 | 123.70 | 123.70 | 2.19% | - |
| Oct 20, 2026 | 121.30 | 121.30 | 121.05 | 121.05 | 121.05 | -1.22% | - |
| Oct 19, 2026 | 123.00 | 123.05 | 122.55 | 122.55 | 122.55 | 1.53% | 835 |
| Oct 16, 2026 | 120.90 | 120.90 | 120.70 | 120.70 | 120.70 | -0.08% | - |
| Oct 15, 2026 | 120.25 | 120.80 | 120.25 | 120.80 | 120.80 | 2.37% | - |
| Oct 14, 2026 | 117.60 | 118.00 | 117.55 | 118.00 | 118.00 | -0.97% | - |
| Oct 13, 2026 | 118.90 | 119.15 | 118.85 | 119.15 | 119.15 | 3.34% | - |
| Oct 12, 2026 | 115.25 | 115.30 | 115.25 | 115.30 | 115.30 | -0.35% | - |
| Oct 9, 2026 | 115.35 | 115.70 | 115.35 | 115.70 | 115.70 | 4.00% | - |
| Oct 8, 2026 | 111.05 | 111.25 | 110.85 | 111.25 | 111.25 | 0.32% | - |
| Oct 7, 2026 | 111.10 | 111.40 | 110.90 | 110.90 | 110.90 | -1.07% | - |
| Oct 6, 2026 | 112.25 | 112.25 | 112.10 | 112.10 | 112.10 | 0.72% | - |
| Oct 5, 2026 | 111.30 | 111.30 | 111.00 | 111.30 | 111.30 | -0.09% | - |
| Oct 2, 2026 | 110.45 | 111.40 | 110.45 | 111.40 | 111.40 | 3.29% | - |
| Oct 1, 2026 | 107.45 | 107.85 | 107.05 | 107.85 | 107.85 | 0.75% | - |
| Sep 30, 2026 | 107.15 | 107.40 | 107.05 | 107.05 | 107.05 | -0.09% | - |
| Sep 29, 2026 | 106.65 | 107.15 | 106.65 | 107.15 | 107.15 | 0.19% | - |
| Sep 28, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -1.47% | - |
| Sep 25, 2026 | 108.90 | 108.90 | 108.55 | 108.55 | 108.55 | -1.50% | - |
| Sep 24, 2026 | 109.70 | 110.20 | 109.65 | 110.20 | 110.20 | -2.78% | - |
| Sep 23, 2026 | 113.55 | 113.55 | 113.35 | 113.35 | 113.35 | -2.79% | - |
| Sep 22, 2026 | 115.20 | 116.60 | 115.00 | 116.60 | 116.60 | -0.93% | - |
| Sep 21, 2026 | 117.25 | 117.70 | 117.25 | 117.70 | 117.70 | -0.08% | - |
| 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% | - |