Polaris Inc. (FRA:PL6)
Germany · Delayed Price · Currency is EUR 58.00
+0.50 (0.87%)
At close: Nov 28, 2025
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Nov 28, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 57.42 | 0.87% | 10 |
| Nov 27, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 56.93 | 0.88% | 12 |
| Nov 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.43 | 2.70% | - |
| Nov 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | 1.83% | - |
| Nov 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | 6.86% | - |
| Nov 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.49 | -4.67% | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.97 | 0.94% | - |
| Nov 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.47 | 0.95% | - |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | -3.67% | - |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | - | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | -2.68% | - |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | 0.90% | - |
| Nov 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | 0.91% | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.45 | -1.79% | - |
| Nov 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | 0.90% | - |
| Nov 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | -0.89% | - |
| Nov 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | 1.82% | - |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.45 | -0.90% | - |
| Nov 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | -0.89% | - |
| Nov 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | -5.08% | - |
| Oct 31, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 58.41 | 1.72% | 200 |
| Oct 30, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 57.42 | 2.65% | - |
| Oct 29, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 55.94 | -5.83% | 8 |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | -1.64% | - |
| Oct 27, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 60.39 | 5.17% | - |
| Oct 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.42 | 3.57% | - |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | -0.88% | - |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.94 | -0.88% | - |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.43 | 1.79% | - |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | 1.82% | - |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.45 | -0.90% | - |
| Oct 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | -2.63% | - |
| Oct 15, 2025 | 59.50 | 59.50 | 57.00 | 57.00 | 56.43 | 0.88% | 350 |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.94 | 14.84% | - |
| Oct 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.71 | -9.72% | - |
| Oct 10, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 53.96 | 0.93% | 26 |
| Oct 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.46 | - | - |
| Oct 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.46 | - | - |
| Oct 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.46 | -1.82% | - |
| Oct 6, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.45 | 4.76% | 30 |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | -0.94% | - |
| Oct 2, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 52.47 | 2.91% | 500 |
| Oct 1, 2025 | 48.60 | 51.50 | 48.60 | 51.50 | 50.99 | 3.41% | 50 |
| Sep 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.30 | 0.40% | - |
| Sep 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.11 | 2.06% | - |
| Sep 26, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 48.12 | 0.83% | - |
| Sep 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | 2.55% | - |
| Sep 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.53 | 0.43% | - |
| Sep 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.33 | 0.86% | - |