POSCO Holdings Inc. (FRA:PKX)
Germany · Delayed Price · Currency is EUR 58.50
-0.50 (-0.85%)
At close: Apr 23, 2026
FRA:PKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 100 |
| Apr 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Apr 21, 2026 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 6.19% | 300 |
| Apr 20, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 4.63% | - |
| Apr 17, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 2.86% | - |
| Apr 16, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Apr 15, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Apr 13, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | -0.93% | - |
| Apr 10, 2026 | 53.00 | 54.50 | 53.00 | 53.50 | 53.50 | 2.88% | 251 |
| Apr 9, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 8, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 5.10% | - |
| Apr 7, 2026 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Apr 2, 2026 | 48.40 | 49.00 | 48.40 | 48.60 | 48.60 | -1.22% | - |
| Apr 1, 2026 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | 2.50% | - |
| Mar 31, 2026 | 48.20 | 48.40 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Mar 30, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 0.41% | - |
| Mar 27, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | -0.81% | - |
| Mar 26, 2026 | 48.80 | 49.40 | 48.80 | 49.20 | 49.20 | -0.81% | 2 |
| Mar 25, 2026 | 48.80 | 49.60 | 48.80 | 49.60 | 49.60 | 0.40% | - |
| Mar 24, 2026 | 48.80 | 49.40 | 48.80 | 49.40 | 49.40 | - | - |
| Mar 23, 2026 | 46.20 | 49.40 | 46.00 | 49.40 | 49.40 | 2.07% | - |
| Mar 20, 2026 | 48.60 | 49.00 | 48.40 | 48.40 | 48.40 | - | - |
| Mar 19, 2026 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | -3.20% | - |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Mar 17, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 1.41% | - |
| Mar 16, 2026 | 49.40 | 49.80 | 49.20 | 49.80 | 49.80 | 0.40% | - |
| Mar 13, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -0.40% | 200 |
| Mar 12, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Mar 11, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | - |
| Mar 10, 2026 | 50.50 | 51.50 | 50.50 | 50.50 | 50.50 | 2.23% | 370 |
| Mar 9, 2026 | 49.40 | 49.60 | 49.40 | 49.40 | 49.40 | -0.40% | 52 |
| Mar 6, 2026 | 50.50 | 52.50 | 49.60 | 49.60 | 49.60 | -1.78% | 200 |
| Mar 5, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - | - |
| Mar 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -7.34% | - |
| Mar 3, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -5.22% | - |
| Mar 2, 2026 | 57.50 | 60.00 | 57.00 | 57.50 | 57.50 | -1.71% | 30 |
| Feb 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Feb 26, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | 100 |
| Feb 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Feb 24, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 2.65% | - |
| Feb 23, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | -0.88% | - |
| Feb 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Feb 19, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Feb 18, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | -1.80% | - |
| Feb 17, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 0.91% | - |
| Feb 16, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | - |
| Feb 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | - |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |