POSCO Holdings Inc. (FRA:PKX)
Germany · Delayed Price · Currency is EUR 52.00
+1.00 (1.96%)
At close: Sep 18, 2026
FRA:PKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | - |
| Sep 17, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -1.92% | - |
| Sep 16, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 14, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -3.77% | 100 |
| Sep 11, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | - |
| Sep 10, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 8, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | - |
| Sep 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 4, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Sep 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Sep 1, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 2.91% | - |
| Aug 31, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Aug 28, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | - |
| Aug 27, 2026 | 51.50 | 54.00 | 51.00 | 51.00 | 51.00 | 2.00% | 60 |
| Aug 26, 2026 | 49.80 | 51.50 | 49.80 | 50.00 | 50.00 | - | 10 |
| Aug 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Aug 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Aug 21, 2026 | 47.60 | 49.00 | 47.20 | 49.00 | 49.00 | 2.08% | 120 |
| Aug 20, 2026 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Aug 19, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | - | - |
| Aug 18, 2026 | 48.40 | 48.60 | 48.20 | 48.60 | 48.60 | -2.80% | - |
| Aug 17, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.40% | - |
| Aug 14, 2026 | 49.20 | 50.00 | 49.20 | 49.80 | 49.80 | 3.32% | 200 |
| Aug 13, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Aug 12, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 0.41% | - |
| Aug 11, 2026 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Aug 10, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | 2.64% | 181 |
| Aug 7, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 4.24% | - |
| Aug 6, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.85% | - |
| Aug 5, 2026 | 46.40 | 47.20 | 46.40 | 46.80 | 46.80 | 0.43% | 21 |
| Aug 4, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.02% | - |
| Aug 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.27% | - |
| Jul 31, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | 6.85% | - |
| Jul 30, 2026 | 43.60 | 44.80 | 43.60 | 43.80 | 43.80 | 0.92% | 30 |
| Jul 29, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | -1.36% | - |
| Jul 28, 2026 | 43.60 | 45.60 | 43.60 | 44.00 | 44.00 | -5.98% | 100 |
| Jul 27, 2026 | 46.00 | 46.80 | 45.80 | 46.80 | 46.80 | 3.54% | 5 |
| Jul 24, 2026 | 45.80 | 46.00 | 45.20 | 45.20 | 45.20 | -3.00% | - |
| Jul 23, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | 6.88% | - |
| Jul 22, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Jul 21, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 0.46% | - |
| Jul 20, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 0.46% | - |
| Jul 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Jul 16, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | 0.90% | - |
| Jul 15, 2026 | 44.40 | 44.60 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Jul 14, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | - | - |
| Jul 13, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | -0.45% | - |