POSCO Holdings Inc. (FRA:PKX)
Germany · Delayed Price · Currency is EUR 58.00
+2.50 (4.50%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:PKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 | -6.20% | - |
| May 26, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 0.78% | 40 |
| May 25, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | - |
| May 22, 2026 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | 1.61% | - |
| May 21, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 5.08% | - |
| May 20, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -4.07% | - |
| May 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -8.21% | - |
| May 18, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 0.75% | - |
| May 15, 2026 | 65.50 | 68.50 | 65.50 | 66.50 | 66.50 | -4.32% | 80 |
| May 14, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 2.21% | - |
| May 13, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | - |
| May 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -9.46% | - |
| May 11, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | - | - |
| May 8, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| May 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| May 6, 2026 | 72.50 | 74.50 | 72.50 | 74.50 | 74.50 | 2.76% | 135 |
| May 5, 2026 | 69.50 | 72.50 | 69.50 | 72.50 | 72.50 | 2.84% | - |
| May 4, 2026 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | 8.46% | - |
| Apr 30, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | -2.26% | - |
| Apr 29, 2026 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | 2.31% | 130 |
| Apr 28, 2026 | 65.00 | 69.00 | 64.00 | 65.00 | 65.00 | 7.44% | 100 |
| Apr 27, 2026 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 4.31% | - |
| Apr 24, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| 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% | - |