Element Solutions Inc (FRA:PLQ)
Germany · Delayed Price · Currency is EUR 30.80
+0.60 (1.99%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:PLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | - | 1.32% | - |
| Aug 25, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.34% | - |
| Aug 24, 2026 | 30.00 | 30.20 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Aug 21, 2026 | 30.20 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 20, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Aug 19, 2026 | 32.00 | 32.40 | 31.00 | 31.00 | 31.00 | -3.73% | 10 |
| Aug 18, 2026 | 33.60 | 33.60 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Aug 17, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 1.20% | - |
| Aug 14, 2026 | 33.40 | 33.60 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Aug 13, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 1.20% | - |
| Aug 12, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 2.45% | - |
| Aug 11, 2026 | 32.00 | 32.80 | 32.00 | 32.60 | 32.60 | 1.24% | - |
| Aug 10, 2026 | 32.40 | 32.60 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Aug 7, 2026 | 33.00 | 33.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Aug 6, 2026 | 33.00 | 33.40 | 32.60 | 33.20 | 33.20 | - | - |
| Aug 5, 2026 | 33.60 | 33.60 | 32.60 | 33.20 | 33.20 | -1.19% | - |
| Aug 4, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 2.44% | - |
| Aug 3, 2026 | 31.80 | 32.80 | 31.40 | 32.80 | 32.80 | 2.50% | - |
| Jul 31, 2026 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 3.23% | - |
| Jul 30, 2026 | 30.20 | 31.80 | 30.20 | 31.00 | 31.00 | 1.97% | - |
| Jul 29, 2026 | 31.60 | 32.20 | 30.20 | 30.40 | 30.40 | -3.80% | 1,010 |
| Jul 28, 2026 | 33.40 | 33.40 | 30.80 | 31.60 | 31.60 | -3.66% | - |
| 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% | - |