Element Solutions Inc (FRA:PLQ)
Germany · Delayed Price · Currency is EUR 33.40
+0.80 (2.45%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:PLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 32.80 | 33.00 | 32.20 | 32.80 | 32.80 | 0.61% | - |
| Jul 24, 2026 | 33.40 | 33.80 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Jul 23, 2026 | 33.20 | 33.80 | 33.20 | 33.40 | 33.40 | -0.60% | - |
| Jul 22, 2026 | 33.20 | 34.00 | 33.20 | 33.60 | 33.60 | 0.60% | - |
| Jul 21, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.40 | 4.37% | 2,400 |
| Jul 20, 2026 | 32.40 | 33.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jul 17, 2026 | 32.40 | 33.00 | 32.40 | 32.60 | 32.60 | -1.21% | - |
| Jul 16, 2026 | 33.80 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Jul 15, 2026 | 35.20 | 35.40 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Jul 14, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 2.31% | - |
| Jul 13, 2026 | 34.40 | 35.20 | 34.40 | 34.60 | 34.60 | -0.57% | - |
| Jul 10, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Jul 9, 2026 | 34.00 | 35.60 | 34.00 | 35.20 | 35.20 | 4.14% | - |
| Jul 8, 2026 | 33.40 | 34.40 | 33.40 | 33.80 | 33.80 | -0.59% | - |
| Jul 7, 2026 | 36.60 | 36.60 | 34.00 | 34.00 | 34.00 | -7.61% | - |
| Jul 6, 2026 | 39.00 | 39.00 | 36.80 | 36.80 | 36.80 | -2.65% | 50 |
| Jul 3, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Jul 2, 2026 | 39.80 | 39.80 | 37.40 | 38.20 | 38.20 | -4.98% | 8 |
| Jul 1, 2026 | 41.40 | 41.40 | 40.20 | 40.20 | 40.20 | -3.83% | 8 |
| Jun 30, 2026 | 40.20 | 41.80 | 40.20 | 41.80 | 41.80 | 3.47% | - |
| Jun 29, 2026 | 39.80 | 40.40 | 39.40 | 40.40 | 40.40 | 1.00% | - |
| Jun 26, 2026 | 41.40 | 41.40 | 39.00 | 40.00 | 40.00 | -3.85% | - |
| Jun 25, 2026 | 40.20 | 41.80 | 40.20 | 41.60 | 41.60 | 2.97% | - |
| Jun 24, 2026 | 40.00 | 41.40 | 40.00 | 40.40 | 40.40 | - | - |
| Jun 23, 2026 | 42.40 | 42.40 | 40.40 | 40.40 | 40.40 | -5.16% | - |
| Jun 22, 2026 | 39.80 | 42.60 | 39.80 | 42.60 | 42.60 | 7.58% | - |
| Jun 19, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Jun 18, 2026 | 39.00 | 40.40 | 39.00 | 40.20 | 40.20 | 2.03% | - |
| Jun 17, 2026 | 38.00 | 39.60 | 38.00 | 39.40 | 39.40 | 2.60% | - |
| Jun 16, 2026 | 38.60 | 39.40 | 38.40 | 38.40 | 38.40 | -1.03% | 239 |
| Jun 15, 2026 | 38.60 | 39.20 | 38.60 | 38.80 | 38.80 | 2.65% | - |
| Jun 12, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 3.28% | - |
| Jun 11, 2026 | 34.00 | 36.60 | 34.00 | 36.60 | 36.60 | 7.02% | - |
| Jun 10, 2026 | 35.40 | 35.40 | 34.20 | 34.20 | 34.20 | -3.93% | - |
| Jun 9, 2026 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | 2.30% | - |
| Jun 8, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 1.16% | - |
| Jun 5, 2026 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Jun 4, 2026 | 36.20 | 36.20 | 35.20 | 35.40 | 35.40 | -3.28% | - |
| Jun 3, 2026 | 36.40 | 37.00 | 36.40 | 36.60 | 36.60 | - | - |
| Jun 2, 2026 | 35.40 | 37.20 | 35.40 | 36.60 | 36.60 | 2.23% | - |
| Jun 1, 2026 | 36.00 | 36.00 | 35.40 | 35.80 | 35.80 | -0.92% | - |
| May 29, 2026 | 35.60 | 36.20 | 35.40 | 36.20 | 36.13 | 0.56% | - |
| May 28, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 35.93 | -1.64% | - |
| May 27, 2026 | 36.80 | 36.80 | 36.40 | 36.60 | 36.53 | -1.61% | - |
| May 26, 2026 | 35.00 | 37.20 | 35.00 | 37.20 | 37.13 | 6.29% | - |
| May 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.93 | - | - |
| May 22, 2026 | 34.60 | 35.20 | 34.60 | 35.00 | 34.93 | 1.16% | - |
| May 21, 2026 | 34.60 | 35.00 | 34.20 | 34.60 | 34.53 | - | - |
| May 20, 2026 | 33.60 | 35.20 | 33.60 | 34.60 | 34.53 | 2.37% | - |
| May 19, 2026 | 33.80 | 34.00 | 33.00 | 33.80 | 33.74 | -1.17% | - |