Element Solutions Inc (FRA:PLQ)
Germany · Delayed Price · Currency is EUR 28.80
-0.40 (-1.37%)
At close: Mar 27, 2026
FRA:PLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Mar 26, 2026 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Mar 25, 2026 | 28.80 | 30.20 | 28.80 | 30.20 | 30.20 | 5.59% | - |
| Mar 24, 2026 | 28.40 | 29.40 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Mar 23, 2026 | 26.60 | 28.60 | 26.60 | 28.20 | 28.20 | 5.22% | 46 |
| Mar 20, 2026 | 27.20 | 27.20 | 26.60 | 26.80 | 26.80 | -1.47% | - |
| Mar 19, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -0.73% | - |
| Mar 18, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Mar 17, 2026 | 27.00 | 28.00 | 27.00 | 27.80 | 27.80 | 2.96% | - |
| Mar 16, 2026 | 27.00 | 27.40 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 13, 2026 | 26.00 | 27.20 | 26.00 | 27.00 | 27.00 | 3.85% | - |
| Mar 12, 2026 | 27.80 | 27.80 | 26.00 | 26.00 | 26.00 | -7.14% | - |
| Mar 11, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | - |
| Mar 10, 2026 | 27.80 | 28.40 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 9, 2026 | 26.00 | 27.60 | 25.60 | 27.60 | 27.60 | 4.55% | - |
| Mar 6, 2026 | 28.40 | 28.40 | 26.40 | 26.40 | 26.40 | -7.04% | - |
| Mar 5, 2026 | 29.00 | 29.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 4, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 350 |
| Mar 3, 2026 | 29.40 | 29.40 | 28.40 | 29.00 | 29.00 | -2.03% | - |
| Mar 2, 2026 | 29.40 | 29.60 | 29.20 | 29.60 | 29.60 | - | - |
| Feb 27, 2026 | 30.00 | 30.00 | 29.40 | 29.60 | 29.53 | -1.99% | 1,500 |
| Feb 26, 2026 | 30.20 | 30.60 | 30.20 | 30.20 | 30.13 | - | - |
| Feb 25, 2026 | 31.00 | 31.00 | 30.00 | 30.20 | 30.13 | -3.21% | - |
| Feb 24, 2026 | 30.60 | 31.40 | 30.60 | 31.20 | 31.13 | 1.96% | 133 |
| Feb 23, 2026 | 29.80 | 30.60 | 29.40 | 30.60 | 30.53 | 2.00% | - |
| Feb 20, 2026 | 30.20 | 30.20 | 29.60 | 30.00 | 29.93 | -0.66% | - |
| Feb 19, 2026 | 28.60 | 30.20 | 28.60 | 30.20 | 30.13 | 6.34% | - |
| Feb 18, 2026 | 27.20 | 29.40 | 27.20 | 28.40 | 28.34 | 4.41% | 500 |
| Feb 17, 2026 | 27.20 | 27.20 | 27.00 | 27.20 | 27.14 | 0.74% | 400 |
| Feb 16, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 26.94 | -0.74% | - |
| Feb 13, 2026 | 27.00 | 27.20 | 26.60 | 27.20 | 27.14 | 1.49% | - |
| Feb 12, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.74 | -1.47% | - |
| Feb 11, 2026 | 27.00 | 27.20 | 26.80 | 27.20 | 27.14 | 0.74% | - |
| Feb 10, 2026 | 26.00 | 27.20 | 26.00 | 27.00 | 26.94 | 4.65% | - |
| Feb 9, 2026 | 25.20 | 25.80 | 24.80 | 25.80 | 25.74 | 2.38% | - |
| Feb 6, 2026 | 23.60 | 25.20 | 23.60 | 25.20 | 25.14 | 6.78% | - |
| Feb 5, 2026 | 25.40 | 25.40 | 23.60 | 23.60 | 23.55 | -6.35% | 750 |
| Feb 4, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.14 | 3.28% | - |
| Feb 3, 2026 | 25.00 | 25.00 | 24.20 | 24.40 | 24.34 | -1.61% | - |
| Feb 2, 2026 | 24.20 | 25.00 | 24.20 | 24.80 | 24.74 | 1.64% | - |
| Jan 30, 2026 | 24.80 | 24.80 | 24.20 | 24.40 | 24.34 | -0.81% | - |
| Jan 29, 2026 | 25.00 | 25.00 | 24.40 | 24.60 | 24.54 | -0.81% | - |
| Jan 28, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.74 | 2.48% | - |
| Jan 27, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.14 | -2.42% | - |
| Jan 26, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.74 | 2.48% | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.14 | -1.63% | - |
| Jan 22, 2026 | 25.00 | 25.20 | 24.60 | 24.60 | 24.54 | -1.60% | - |
| Jan 21, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 24.94 | 3.31% | - |
| Jan 20, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.14 | -3.20% | - |
| Jan 19, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.94 | -1.57% | - |