POSCO Holdings Inc. (FRA:PKX)
Germany · Delayed Price · Currency is EUR 43.80
+0.40 (0.92%)
At close: Jan 9, 2026
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Jan 8, 2026 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Jan 7, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | 1.36% | 100 |
| Jan 6, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 5, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Jan 2, 2026 | 44.20 | 44.20 | 43.20 | 43.20 | 43.20 | -4.00% | - |
| Dec 30, 2025 | 44.40 | 45.00 | 43.40 | 45.00 | 45.00 | -0.44% | 300 |
| Dec 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 6.10% | - |
| Dec 23, 2025 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Dec 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Dec 19, 2025 | 43.40 | 43.60 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Dec 18, 2025 | 44.40 | 44.40 | 43.00 | 43.00 | 43.00 | -3.15% | 30 |
| Dec 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Dec 15, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Dec 12, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Dec 11, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Dec 10, 2025 | 45.60 | 45.80 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Dec 9, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Dec 8, 2025 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | 0.90% | 100 |
| Dec 5, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 4, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Dec 3, 2025 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Dec 2, 2025 | 44.80 | 45.00 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Dec 1, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Nov 28, 2025 | 44.60 | 45.20 | 44.60 | 44.60 | 44.60 | -3.46% | - |
| Nov 27, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Nov 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Nov 25, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.11 | - | - |
| Nov 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | - | - |
| Nov 21, 2025 | 44.80 | 45.00 | 44.40 | 44.40 | 44.11 | -5.53% | - |
| Nov 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.69 | 2.62% | - |
| Nov 19, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.50 | 1.78% | - |
| Nov 18, 2025 | 45.20 | 45.40 | 45.00 | 45.00 | 44.71 | -1.32% | - |
| Nov 17, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.30 | - | - |
| Nov 14, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.30 | -1.72% | - |
| Nov 13, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.10 | 0.87% | - |
| Nov 12, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 45.70 | 3.60% | - |
| Nov 11, 2025 | 45.20 | 45.20 | 44.40 | 44.40 | 44.11 | - | - |
| Nov 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | 1.83% | - |
| Nov 7, 2025 | 44.80 | 44.80 | 43.60 | 43.60 | 43.32 | -3.11% | - |
| Nov 6, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 44.71 | -1.32% | - |
| Nov 5, 2025 | 45.20 | 45.60 | 45.20 | 45.60 | 45.30 | -1.72% | - |
| Nov 4, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.10 | -0.43% | - |
| Nov 3, 2025 | 46.60 | 46.80 | 46.60 | 46.60 | 46.30 | -0.85% | - |
| Oct 31, 2025 | 47.40 | 47.40 | 46.80 | 47.00 | 46.69 | -0.84% | - |
| Oct 30, 2025 | 49.00 | 49.00 | 47.40 | 47.40 | 47.09 | -2.87% | - |
| Oct 29, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.48 | 2.52% | - |
| Oct 28, 2025 | 47.60 | 49.20 | 47.20 | 47.60 | 47.29 | 1.71% | 1 |
| Oct 27, 2025 | 48.00 | 48.00 | 46.80 | 46.80 | 46.50 | -2.09% | - |