POSCO Holdings Inc. (FRA:PKX)
Germany · Delayed Price · Currency is EUR 44.00
-2.80 (-5.98%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:PKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 43.60 | 45.60 | 43.60 | 45.60 | - | -2.56% | - |
| 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% | - |
| Jul 10, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 4.69% | - |
| Jul 9, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.93% | - |
| Jul 8, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -4.87% | - |
| Jul 7, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | -0.88% | - |
| Jul 6, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 1.33% | - |
| Jul 3, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 3.69% | - |
| Jul 2, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Jul 1, 2026 | 44.00 | 44.40 | 44.00 | 44.00 | 44.00 | -1.35% | 350 |
| Jun 30, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Jun 29, 2026 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | 5.07% | - |
| Jun 26, 2026 | 44.60 | 44.60 | 42.60 | 43.40 | 43.40 | -4.82% | 250 |
| Jun 25, 2026 | 45.00 | 47.60 | 45.00 | 45.60 | 45.60 | -3.39% | 70 |
| Jun 24, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 2.61% | - |
| Jun 23, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | -6.88% | - |
| Jun 22, 2026 | 48.60 | 49.40 | 48.60 | 49.40 | 49.40 | -6.79% | - |
| Jun 19, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 10 |
| Jun 18, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -3.70% | 28 |
| Jun 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jun 16, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | - |
| Jun 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Jun 12, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 4.95% | - |
| Jun 11, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | -0.98% | - |
| Jun 10, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | -3.77% | - |
| Jun 9, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 3.92% | 750 |
| Jun 8, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 250 |
| Jun 5, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -8.62% | - |
| Jun 4, 2026 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | - | 550 |
| Jun 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.50% | - |
| Jun 2, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -5.93% | - |
| Jun 1, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | - |
| May 29, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | - |
| May 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| May 27, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -5.89% | - |
| May 26, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.28 | 0.78% | 40 |
| May 25, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.78 | 1.59% | - |
| May 22, 2026 | 62.50 | 63.50 | 62.50 | 63.00 | 62.79 | 1.61% | - |
| May 21, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 61.79 | 5.08% | - |
| May 20, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 58.80 | -4.07% | - |