PBF Energy Inc. (BST:PEN)
Germany
· Delayed Price · Currency is EUR 39.33
+5.74 (17.09%)
At close: Mar 5, 2026
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 33.86 | 34.07 | 32.85 | 33.59 | 33.59 | -1.23% | - |
| Mar 3, 2026 | 33.77 | 34.85 | 33.11 | 34.01 | 34.01 | 1.28% | 42 |
| Mar 2, 2026 | 32.02 | 33.58 | 31.10 | 33.58 | 33.58 | 11.78% | 124 |
| Feb 27, 2026 | 30.16 | 30.79 | 29.58 | 30.04 | 30.04 | -1.60% | - |
| Feb 26, 2026 | 29.32 | 31.07 | 28.90 | 30.53 | 30.53 | 3.46% | - |
| Feb 25, 2026 | 29.28 | 29.56 | 28.65 | 29.51 | 29.51 | -0.40% | - |
| Feb 24, 2026 | 28.95 | 29.63 | 28.45 | 29.63 | 29.40 | 2.70% | - |
| Feb 23, 2026 | 28.82 | 29.15 | 27.99 | 28.85 | 28.62 | -0.83% | - |
| Feb 20, 2026 | 28.67 | 29.33 | 28.48 | 29.09 | 28.86 | 1.11% | 207 |
| Feb 19, 2026 | 27.97 | 29.10 | 27.89 | 28.77 | 28.54 | 1.88% | - |
| Feb 18, 2026 | 28.48 | 29.18 | 28.13 | 28.24 | 28.02 | -1.29% | 692 |
| Feb 17, 2026 | 28.79 | 29.68 | 28.25 | 28.61 | 28.38 | -0.90% | 36 |
| Feb 16, 2026 | 28.69 | 29.15 | 28.69 | 28.87 | 28.64 | -0.17% | - |
| Feb 13, 2026 | 28.13 | 28.92 | 28.06 | 28.92 | 28.69 | -6.38% | - |
| Feb 12, 2026 | 30.04 | 30.89 | 29.83 | 30.89 | 30.65 | 2.45% | - |
| Feb 11, 2026 | 28.76 | 30.15 | 28.73 | 30.15 | 29.91 | 4.40% | - |
| Feb 10, 2026 | 29.38 | 29.42 | 28.53 | 28.88 | 28.65 | -2.10% | 910 |
| Feb 9, 2026 | 29.81 | 29.90 | 29.08 | 29.50 | 29.27 | -1.96% | - |
| Feb 6, 2026 | 28.93 | 30.46 | 28.90 | 30.09 | 29.85 | 3.19% | - |
| Feb 5, 2026 | 29.91 | 29.92 | 28.82 | 29.16 | 28.93 | -2.80% | 100 |
| Feb 4, 2026 | 28.96 | 30.20 | 28.95 | 30.00 | 29.76 | 3.16% | - |
| Feb 3, 2026 | 27.31 | 29.08 | 26.91 | 29.08 | 28.85 | 5.32% | - |
| Feb 2, 2026 | 26.10 | 28.13 | 26.10 | 27.61 | 27.39 | -2.58% | 78 |
| Jan 30, 2026 | 27.52 | 28.34 | 27.06 | 28.34 | 28.12 | 1.98% | - |
| Jan 29, 2026 | 27.24 | 28.72 | 27.22 | 27.79 | 27.57 | 1.76% | - |
| Jan 28, 2026 | 27.35 | 27.88 | 26.89 | 27.31 | 27.09 | -0.76% | 94 |
| Jan 27, 2026 | 26.91 | 27.78 | 26.86 | 27.52 | 27.30 | 1.66% | - |
| Jan 26, 2026 | 27.94 | 28.98 | 26.94 | 27.07 | 26.86 | -4.08% | 1,474 |
| Jan 23, 2026 | 27.92 | 29.01 | 27.77 | 28.22 | 28.00 | 0.36% | - |
| Jan 22, 2026 | 27.88 | 29.02 | 27.75 | 28.12 | 27.90 | 1.04% | 40 |
| Jan 21, 2026 | 26.12 | 27.83 | 25.98 | 27.83 | 27.61 | 6.55% | - |
| Jan 20, 2026 | 24.83 | 26.48 | 24.64 | 26.12 | 25.91 | 4.23% | 5,434 |
| Jan 19, 2026 | 24.98 | 25.08 | 24.98 | 25.06 | 24.86 | -1.42% | - |
| Jan 16, 2026 | 25.22 | 25.22 | 25.22 | 25.42 | 25.22 | -5.22% | - |
| Jan 15, 2026 | 27.63 | 27.73 | 26.72 | 26.82 | 26.61 | -3.42% | - |
| Jan 14, 2026 | 27.98 | 28.62 | 27.36 | 27.77 | 27.55 | -1.59% | - |
| Jan 13, 2026 | 28.00 | 28.00 | 28.00 | 28.22 | 28.00 | 0.64% | - |
| Jan 12, 2026 | 28.00 | 29.32 | 27.82 | 28.04 | 27.82 | -0.25% | 1,760 |
| Jan 9, 2026 | 27.76 | 28.11 | 27.41 | 28.11 | 27.89 | 2.37% | - |
| Jan 8, 2026 | 27.24 | 27.24 | 27.24 | 27.46 | 27.24 | 13.24% | - |
| Jan 7, 2026 | 24.06 | 24.06 | 24.06 | 24.25 | 24.06 | 3.94% | - |
| Jan 6, 2026 | 25.38 | 25.59 | 23.33 | 23.33 | 23.15 | -7.01% | 158 |
| Jan 5, 2026 | 28.51 | 28.71 | 24.71 | 25.09 | 24.89 | 3.55% | 1,946 |
| Jan 2, 2026 | 22.93 | 24.41 | 22.91 | 24.23 | 24.04 | 6.55% | 180 |
| Dec 30, 2025 | 22.35 | 22.74 | 22.35 | 22.74 | 22.56 | 3.13% | 13 |
| Dec 29, 2025 | 21.88 | 21.88 | 21.88 | 22.05 | 21.88 | 0.18% | - |
| Dec 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.84 | -1.30% | - |
| Dec 22, 2025 | 22.34 | 22.64 | 22.30 | 22.30 | 22.12 | 1.09% | 36 |
| Dec 19, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.89 | -12.46% | - |
| Dec 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | -1.79% | - |
| Dec 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.46 | -1.76% | - |
| Dec 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.91 | -2.72% | - |
| Dec 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.64 | -0.59% | - |
| Dec 10, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.80 | -1.03% | - |
| Dec 9, 2025 | 27.24 | 27.29 | 27.24 | 27.29 | 27.08 | -4.01% | - |
| Dec 8, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.21 | -1.56% | - |
| Dec 5, 2025 | 28.43 | 28.88 | 28.43 | 28.88 | 28.65 | 0.24% | - |
| Dec 4, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.58 | -0.38% | - |
| Dec 3, 2025 | 29.50 | 29.50 | 28.92 | 28.92 | 28.69 | -2.26% | - |
| Dec 2, 2025 | 29.62 | 29.62 | 29.59 | 29.59 | 29.36 | 0.37% | - |
| Dec 1, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.25 | -0.81% | - |
| Nov 28, 2025 | 28.97 | 29.72 | 28.97 | 29.72 | 29.49 | 2.84% | - |
| Nov 27, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.67 | -0.82% | - |
| Nov 26, 2025 | 29.55 | 29.55 | 29.14 | 29.14 | 28.91 | -2.35% | - |
| Nov 25, 2025 | 29.88 | 29.88 | 29.84 | 29.84 | 29.61 | -0.17% | - |
| Nov 24, 2025 | 30.07 | 30.07 | 29.89 | 29.89 | 29.65 | -0.27% | - |
| Nov 21, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.73 | -7.76% | - |
| Nov 20, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.23 | -3.13% | - |
| Nov 19, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.28 | 2.35% | - |
| Nov 18, 2025 | 32.25 | 32.77 | 32.25 | 32.77 | 32.51 | -1.80% | 169 |
| Nov 17, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.11 | 5.43% | - |
| Nov 14, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.40 | -1.95% | 12 |
| Nov 7, 2025 | 31.75 | 32.28 | 31.75 | 32.28 | 31.79 | 4.81% | 100 |
| Nov 5, 2025 | 30.55 | 30.80 | 30.28 | 30.80 | 30.33 | 8.45% | 20 |
| Oct 23, 2025 | 25.41 | 28.40 | 25.41 | 28.40 | 27.97 | 13.10% | 440 |
| Oct 13, 2025 | 23.88 | 25.11 | 23.88 | 25.11 | 24.73 | -7.07% | 46 |
| Sep 23, 2025 | 25.80 | 27.50 | 25.80 | 27.02 | 26.61 | 14.10% | 150 |
| Sep 10, 2025 | 25.76 | 25.76 | 23.68 | 23.68 | 23.32 | -2.03% | 370 |