POSCO Holdings Inc. (FRA:PKX)
Germany · Delayed Price · Currency is EUR 44.60
-1.60 (-3.46%)
Last updated: Nov 28, 2025, 9:15 AM CET
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 44.40 | - | - |
| Nov 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Nov 21, 2025 | 44.80 | 45.00 | 44.40 | 44.40 | 44.40 | -5.53% | - |
| Nov 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Nov 19, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Nov 18, 2025 | 45.20 | 45.40 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Nov 17, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | - | - |
| Nov 14, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Nov 13, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Nov 12, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Nov 11, 2025 | 45.20 | 45.20 | 44.40 | 44.40 | 44.40 | - | - |
| Nov 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Nov 7, 2025 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | -3.11% | - |
| Nov 6, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Nov 5, 2025 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | -1.72% | - |
| Nov 4, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Nov 3, 2025 | 46.60 | 46.80 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Oct 31, 2025 | 47.40 | 47.40 | 46.80 | 47.00 | 47.00 | -0.84% | - |
| Oct 30, 2025 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | -2.87% | - |
| Oct 29, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 2.52% | - |
| Oct 28, 2025 | 47.60 | 49.20 | 47.20 | 47.60 | 47.60 | 1.71% | 1 |
| Oct 27, 2025 | 48.00 | 48.00 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Oct 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 5.75% | - |
| Oct 23, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - | - |
| Oct 22, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | 2.73% | - |
| Oct 21, 2025 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Oct 20, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Oct 17, 2025 | 43.40 | 44.00 | 43.00 | 44.00 | 44.00 | 3.29% | 42 |
| Oct 16, 2025 | 42.20 | 43.20 | 42.20 | 42.60 | 42.60 | 0.95% | 250 |
| Oct 15, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 4.46% | 21 |
| Oct 14, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 13, 2025 | 39.40 | 40.40 | 39.20 | 40.40 | 40.40 | 2.02% | - |
| Oct 10, 2025 | 40.40 | 40.40 | 39.60 | 39.60 | 39.60 | -3.88% | - |
| Oct 9, 2025 | 41.40 | 41.60 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Oct 8, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Oct 7, 2025 | 40.80 | 42.40 | 40.80 | 41.00 | 41.00 | -0.97% | 25 |
| Oct 6, 2025 | 41.20 | 41.40 | 41.00 | 41.40 | 41.40 | -0.96% | 119 |
| Oct 3, 2025 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | 0.48% | 300 |
| Oct 2, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Oct 1, 2025 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | -0.49% | - |
| Sep 30, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Sep 26, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Sep 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Sep 24, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Sep 23, 2025 | 42.00 | 43.60 | 41.60 | 41.60 | 41.60 | - | 73 |
| Sep 22, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | -2.80% | - |