Element Solutions Inc (FRA:PLQ)
Germany · Delayed Price · Currency is EUR 28.60
+0.60 (2.14%)
Last updated: Sep 17, 2026, 9:55 PM CET
FRA:PLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 33.40 | 33.60 | 33.40 | 33.40 | 33.32 | -1.18% | - |
| Aug 13, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.72 | 1.20% | - |
| Aug 12, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.32 | 2.45% | - |
| Aug 11, 2026 | 32.00 | 32.80 | 32.00 | 32.60 | 32.53 | 1.24% | - |
| Aug 10, 2026 | 32.40 | 32.60 | 32.20 | 32.20 | 32.13 | -1.23% | - |
| Aug 7, 2026 | 33.00 | 33.60 | 32.60 | 32.60 | 32.53 | -1.81% | - |
| Aug 6, 2026 | 33.00 | 33.40 | 32.60 | 33.20 | 33.12 | - | - |
| Aug 5, 2026 | 33.60 | 33.60 | 32.60 | 33.20 | 33.12 | -1.19% | - |
| Aug 4, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.52 | 2.44% | - |
| Aug 3, 2026 | 31.80 | 32.80 | 31.40 | 32.80 | 32.72 | 2.50% | - |
| Jul 31, 2026 | 30.80 | 32.00 | 30.80 | 32.00 | 31.93 | 3.23% | - |
| Jul 30, 2026 | 30.20 | 31.80 | 30.20 | 31.00 | 30.93 | 1.97% | - |
| Jul 29, 2026 | 31.60 | 32.20 | 30.20 | 30.40 | 30.33 | -3.80% | 1,010 |
| Jul 28, 2026 | 33.40 | 33.40 | 30.80 | 31.60 | 31.53 | -3.66% | - |
| Jul 27, 2026 | 32.80 | 33.00 | 32.20 | 32.80 | 32.72 | 0.61% | - |
| Jul 24, 2026 | 33.40 | 33.80 | 32.60 | 32.60 | 32.53 | -2.40% | - |
| Jul 23, 2026 | 33.20 | 33.80 | 33.20 | 33.40 | 33.32 | -0.60% | - |
| Jul 22, 2026 | 33.20 | 34.00 | 33.20 | 33.60 | 33.52 | 0.60% | - |
| Jul 21, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.32 | 4.38% | 2,400 |
| Jul 20, 2026 | 32.40 | 33.00 | 32.00 | 32.00 | 31.93 | -1.84% | - |
| Jul 17, 2026 | 32.40 | 33.00 | 32.40 | 32.60 | 32.53 | -1.21% | - |
| Jul 16, 2026 | 33.80 | 34.00 | 33.00 | 33.00 | 32.92 | -2.94% | - |
| Jul 15, 2026 | 35.20 | 35.40 | 34.00 | 34.00 | 33.92 | -3.95% | - |
| Jul 14, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.32 | 2.31% | - |
| Jul 13, 2026 | 34.40 | 35.20 | 34.40 | 34.60 | 34.52 | -0.57% | - |