POSCO Holdings Inc. (FRA:PKX)
Germany · Delayed Price · Currency is EUR 52.50
-0.50 (-0.94%)
At close: Jan 29, 2026
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -5.52% | - |
| Jan 29, 2026 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | -0.94% | - |
| Jan 28, 2026 | 54.00 | 54.50 | 53.00 | 53.00 | 53.00 | 4.95% | 10 |
| Jan 27, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Jan 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 23, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 2.91% | 50 |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jan 21, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 2.04% | - |
| Jan 20, 2026 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Jan 19, 2026 | 46.60 | 50.00 | 46.60 | 48.80 | 48.80 | 2.52% | 1,152 |
| Jan 16, 2026 | 48.40 | 48.40 | 47.60 | 47.60 | 47.60 | -5.74% | - |
| Jan 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 14.25% | - |
| Jan 12, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| 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% | - |