PBF Energy Inc. (BST:PEN)
Germany
· Delayed Price · Currency is EUR 28.92
-0.67 (-2.26%)
At close: Dec 3, 2025
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.43 | 28.88 | 28.43 | 28.88 | 28.88 | 0.24% | - |
| Dec 4, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.38% | - |
| Dec 3, 2025 | 29.50 | 29.50 | 28.92 | 28.92 | 28.92 | -2.26% | - |
| Dec 2, 2025 | 29.62 | 29.62 | 29.59 | 29.59 | 29.59 | 0.37% | - |
| Dec 1, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.81% | - |
| Nov 28, 2025 | 28.97 | 29.72 | 28.97 | 29.72 | 29.72 | 2.84% | - |
| Nov 27, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.82% | - |
| Nov 26, 2025 | 29.55 | 29.55 | 29.14 | 29.14 | 29.14 | -2.35% | - |
| Nov 25, 2025 | 29.88 | 29.88 | 29.84 | 29.84 | 29.84 | -0.17% | - |
| Nov 24, 2025 | 30.07 | 30.07 | 29.89 | 29.89 | 29.89 | -0.27% | - |
| Nov 21, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -7.76% | - |
| Nov 20, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -3.13% | - |
| Nov 19, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 2.35% | - |
| Nov 18, 2025 | 32.25 | 32.77 | 32.25 | 32.77 | 32.77 | -1.80% | 169 |
| Nov 17, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 5.43% | - |
| Nov 14, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.95% | 12 |
| Nov 7, 2025 | 31.75 | 32.28 | 31.75 | 32.28 | 32.04 | 4.81% | 100 |
| Nov 5, 2025 | 30.55 | 30.80 | 30.28 | 30.80 | 30.57 | 8.45% | 20 |
| Oct 23, 2025 | 25.41 | 28.40 | 25.41 | 28.40 | 28.19 | 13.10% | 440 |
| Oct 13, 2025 | 23.88 | 25.11 | 23.88 | 25.11 | 24.93 | -7.07% | 46 |
| Sep 23, 2025 | 25.80 | 27.50 | 25.80 | 27.02 | 26.82 | 14.10% | 150 |
| Sep 10, 2025 | 25.76 | 25.76 | 23.68 | 23.68 | 23.51 | -2.03% | 370 |
| Sep 5, 2025 | 24.06 | 24.21 | 24.06 | 24.17 | 23.99 | 7.90% | 15 |
| Aug 27, 2025 | 21.22 | 22.40 | 21.22 | 22.40 | 22.24 | 8.63% | 50 |
| Aug 22, 2025 | 19.09 | 20.77 | 19.09 | 20.62 | 20.47 | 9.22% | 100 |
| Aug 8, 2025 | 19.04 | 19.06 | 18.88 | 18.88 | 18.51 | -11.78% | 715 |
| Jul 31, 2025 | 21.43 | 21.43 | 21.40 | 21.40 | 20.98 | -2.37% | 300 |
| Jul 9, 2025 | 21.60 | 22.00 | 21.60 | 21.92 | 21.49 | 18.29% | 70 |
| Jun 30, 2025 | 18.59 | 18.59 | 18.50 | 18.53 | 18.17 | 1.20% | 250 |
| Jun 27, 2025 | 18.55 | 18.55 | 18.31 | 18.31 | 17.95 | -2.32% | 81 |
| Jun 24, 2025 | 18.43 | 18.83 | 18.43 | 18.75 | 18.38 | -12.28% | 90 |
| Jun 23, 2025 | 20.81 | 21.37 | 20.81 | 21.37 | 20.95 | 8.89% | 715 |
| Jun 19, 2025 | 20.13 | 21.30 | 19.63 | 19.63 | 19.24 | -3.13% | 1,000 |
| Jun 18, 2025 | 21.21 | 21.21 | 20.26 | 20.26 | 19.86 | 8.40% | 24 |