Port of Tauranga Limited (FRA:PKF1)
Germany · Delayed Price · Currency is EUR 4.040
+0.140 (3.59%)
At close: Sep 18, 2026
FRA:PKF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Sep 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.00% | - |
| Sep 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | - | - |
| Sep 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | -1.53% | - |
| Sep 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | -1.01% | - |
| Sep 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | -1.00% | - |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -1.48% | - |
| Sep 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -0.98% | - |
| Sep 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -0.49% | - |
| Sep 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | - | - |
| Sep 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | 0.98% | - |
| Sep 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -0.97% | - |
| Sep 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | - | - |
| Sep 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | 0.49% | - |
| Aug 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | 0.49% | - |
| Aug 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | - | - |
| Aug 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -0.97% | - |
| Aug 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | - | - |
| Aug 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | 0.98% | - |
| Aug 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | - | - |
| Aug 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -0.49% | - |
| Aug 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -0.97% | - |
| Aug 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | -0.48% | - |
| Aug 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 0.97% | - |
| Aug 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | - | - |
| Aug 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | 1.98% | - |
| Aug 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | -0.98% | - |
| Aug 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -0.97% | - |
| Aug 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | -0.48% | - |
| Aug 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | - | - |
| Aug 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | -0.48% | - |
| Aug 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - | - |
| Aug 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | -0.95% | - |
| Aug 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 0.48% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | 2.45% | - |
| Jul 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | 0.99% | - |
| Jul 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | -0.98% | - |
| Jul 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -1.45% | - |
| Jul 28, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | -3.72% | - |
| Jul 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -0.46% | 1,100 |
| Jul 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | - | - |
| Jul 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | -0.46% | - |
| Jul 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -0.46% | - |
| Jul 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | -0.91% | - |
| Jul 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | - | - |
| Jul 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 0.46% | - |
| Jul 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | 0.46% | - |
| Jul 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | 0.46% | - |
| Jul 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 1.40% | - |
| Jul 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -1.83% | - |