Element Solutions Inc (FRA:PLQ)
Germany · Delayed Price · Currency is EUR 30.00
-0.20 (-0.66%)
At close: Feb 20, 2026
Element Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.20 | 30.20 | 29.60 | 30.00 | 30.00 | -0.66% | - |
| Feb 19, 2026 | 28.60 | 30.20 | 28.60 | 30.20 | 30.20 | 6.34% | - |
| Feb 18, 2026 | 27.20 | 29.40 | 27.20 | 28.40 | 28.40 | 4.41% | 500 |
| Feb 17, 2026 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 400 |
| Feb 16, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Feb 13, 2026 | 27.00 | 27.20 | 26.60 | 27.20 | 27.20 | 1.49% | - |
| Feb 12, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Feb 11, 2026 | 27.00 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | - |
| Feb 10, 2026 | 26.00 | 27.20 | 26.00 | 27.00 | 27.00 | 4.65% | - |
| Feb 9, 2026 | 25.20 | 25.80 | 24.80 | 25.80 | 25.80 | 2.38% | - |
| Feb 6, 2026 | 23.60 | 25.20 | 23.60 | 25.20 | 25.20 | 6.78% | - |
| Feb 5, 2026 | 25.40 | 25.40 | 23.60 | 23.60 | 23.60 | -6.35% | 750 |
| Feb 4, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 3.28% | - |
| Feb 3, 2026 | 25.00 | 25.00 | 24.20 | 24.40 | 24.40 | -1.61% | - |
| Feb 2, 2026 | 24.20 | 25.00 | 24.20 | 24.80 | 24.80 | 1.64% | - |
| Jan 30, 2026 | 24.80 | 24.80 | 24.20 | 24.40 | 24.40 | -0.81% | - |
| Jan 29, 2026 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Jan 28, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 2.48% | - |
| Jan 27, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jan 26, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jan 22, 2026 | 25.00 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jan 21, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 3.31% | - |
| Jan 20, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Jan 19, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | -1.57% | - |
| Jan 16, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Jan 15, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 5.00% | - |
| Jan 14, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 13, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jan 12, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Jan 9, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | - |
| Jan 8, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jan 7, 2026 | 23.60 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | - |
| Jan 6, 2026 | 22.60 | 23.40 | 22.40 | 23.40 | 23.40 | 4.46% | - |
| Jan 5, 2026 | 22.20 | 22.80 | 22.20 | 22.40 | 22.40 | 1.82% | 125 |
| Jan 2, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 1.85% | - |
| Dec 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 29, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 23, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 22, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Dec 19, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | - |
| Dec 18, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 17, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Dec 16, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Dec 15, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Dec 12, 2025 | 23.60 | 23.60 | 21.80 | 22.40 | 22.40 | -4.27% | - |
| Dec 11, 2025 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | - | - |
| Dec 10, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 3.54% | - |
| Dec 9, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |