Element Solutions Inc (FRA:PLQ)
Germany · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
At close: Oct 23, 2026
FRA:PLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.20 | 29.60 | 28.60 | 29.40 | 29.40 | - | - |
| Oct 22, 2026 | 32.00 | 32.00 | 29.40 | 29.40 | 29.40 | -8.70% | - |
| Oct 21, 2026 | 31.40 | 32.40 | 31.40 | 32.20 | 32.20 | 1.26% | - |
| Oct 20, 2026 | 31.60 | 31.80 | 31.20 | 31.80 | 31.80 | - | - |
| Oct 19, 2026 | 31.00 | 32.20 | 31.00 | 31.80 | 31.80 | 2.58% | - |
| Oct 16, 2026 | 31.40 | 31.60 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 15, 2026 | 31.80 | 31.80 | 30.60 | 31.60 | 31.60 | -1.25% | - |
| Oct 14, 2026 | 33.00 | 33.00 | 31.80 | 32.00 | 32.00 | -3.61% | - |
| Oct 13, 2026 | 32.40 | 33.20 | 31.80 | 33.20 | 33.20 | 1.84% | - |
| Oct 12, 2026 | 32.20 | 32.60 | 31.80 | 32.60 | 32.60 | 0.62% | - |
| Oct 9, 2026 | 32.40 | 32.60 | 32.20 | 32.40 | 32.40 | - | - |
| Oct 8, 2026 | 32.60 | 32.80 | 32.20 | 32.40 | 32.40 | -2.41% | - |
| Oct 7, 2026 | 33.20 | 33.20 | 32.60 | 33.20 | 33.20 | - | - |
| Oct 6, 2026 | 33.20 | 33.40 | 33.00 | 33.20 | 33.20 | -0.60% | - |
| Oct 5, 2026 | 33.60 | 34.00 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 2, 2026 | 32.00 | 33.60 | 32.00 | 33.60 | 33.60 | 4.35% | - |
| Oct 1, 2026 | 31.80 | 32.20 | 31.60 | 32.20 | 32.20 | - | - |
| Sep 30, 2026 | 31.60 | 32.20 | 31.00 | 32.20 | 32.20 | 1.90% | - |
| Sep 29, 2026 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 2.60% | - |
| Sep 28, 2026 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | -1.91% | - |
| Sep 25, 2026 | 30.00 | 31.40 | 30.00 | 31.40 | 31.40 | 3.29% | - |
| Sep 24, 2026 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | -1.94% | - |
| Sep 23, 2026 | 30.60 | 31.40 | 30.40 | 31.00 | 31.00 | 1.31% | - |
| Sep 22, 2026 | 29.00 | 30.60 | 29.00 | 30.60 | 30.60 | 4.79% | - |
| Sep 21, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.82% | - |
| Sep 18, 2026 | 28.60 | 29.00 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Sep 17, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.86% | - |
| Sep 16, 2026 | 27.40 | 28.40 | 27.40 | 28.00 | 28.00 | 2.19% | - |
| Sep 15, 2026 | 27.60 | 28.00 | 27.20 | 27.40 | 27.40 | -1.44% | - |
| Sep 14, 2026 | 29.40 | 29.40 | 27.60 | 27.80 | 27.80 | -5.44% | - |
| Sep 11, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 10, 2026 | 30.60 | 30.60 | 29.00 | 29.20 | 29.20 | -4.58% | - |
| Sep 9, 2026 | 30.80 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Sep 8, 2026 | 30.40 | 31.40 | 30.40 | 31.00 | 31.00 | 1.97% | - |
| Sep 7, 2026 | 30.60 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | 34 |
| Sep 4, 2026 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 3.33% | - |
| Sep 3, 2026 | 29.40 | 30.00 | 28.80 | 30.00 | 30.00 | 1.35% | - |
| Sep 2, 2026 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | - | - |
| Sep 1, 2026 | 30.40 | 30.40 | 29.40 | 29.60 | 29.60 | -3.05% | - |
| Aug 31, 2026 | 29.80 | 30.60 | 29.60 | 30.60 | 30.53 | 2.00% | - |
| Aug 28, 2026 | 32.00 | 32.00 | 29.20 | 30.00 | 29.93 | -3.85% | - |
| Aug 27, 2026 | 30.60 | 31.40 | 30.60 | 31.20 | 31.13 | 1.30% | - |
| Aug 26, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.73 | 1.99% | - |
| Aug 25, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.13 | 1.34% | - |
| Aug 24, 2026 | 30.00 | 30.20 | 29.80 | 29.80 | 29.73 | -1.32% | - |
| Aug 21, 2026 | 30.20 | 30.60 | 30.20 | 30.20 | 30.13 | -0.66% | - |
| Aug 20, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.33 | -1.94% | - |
| Aug 19, 2026 | 32.00 | 32.40 | 31.00 | 31.00 | 30.93 | -3.73% | 10 |
| Aug 18, 2026 | 33.60 | 33.60 | 32.20 | 32.20 | 32.13 | -4.73% | - |
| Aug 17, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.72 | 1.20% | - |