Polenergia S.A. (FRA:06Y)
Germany
· Delayed Price · Currency is EUR 13.30
+0.08 (0.61%)
At close: Dec 4, 2025
Polenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.15% | - |
| Dec 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.61% | - |
| Dec 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.78% | - |
| Dec 2, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% | - |
| Dec 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.15% | - |
| Nov 28, 2025 | 13.42 | 13.98 | 13.42 | 13.98 | 13.98 | 5.75% | 63 |
| Nov 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.38% | - |
| Nov 26, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.69% | - |
| Nov 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.05% | - |
| Nov 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.29% | - |
| Nov 21, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.44% | - |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.33% | - |
| Nov 19, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -4.65% | - |
| Nov 18, 2025 | 13.44 | 14.18 | 13.44 | 14.18 | 14.18 | 6.30% | 80 |
| Nov 17, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.91% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.00% | - |
| Nov 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 5.73% | - |
| Nov 12, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 3.27% | - |
| Nov 11, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -7.36% | - |
| Nov 10, 2025 | 12.92 | 13.86 | 12.92 | 13.86 | 13.86 | 4.84% | 14 |
| Nov 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.69% | - |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.40% | - |
| Nov 5, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.38% | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.95% | - |
| Oct 31, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Oct 30, 2025 | 13.66 | 13.66 | 13.36 | 13.36 | 13.36 | -2.05% | - |
| Oct 29, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.57% | - |
| Oct 28, 2025 | 13.48 | 14.00 | 13.48 | 14.00 | 14.00 | 2.94% | 7 |
| Oct 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.10% | - |
| Oct 24, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.89% | - |
| Oct 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.90% | - |
| Oct 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.44% | - |
| Oct 21, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -7.03% | - |
| Oct 20, 2025 | 13.66 | 14.80 | 13.66 | 14.80 | 14.80 | 8.03% | 78 |
| Oct 17, 2025 | 13.94 | 13.94 | 13.70 | 13.70 | 13.70 | -1.01% | 268 |
| Oct 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.14% | - |
| Oct 15, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.28% | - |
| Oct 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.33% | - |
| Oct 13, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.44% | - |
| Oct 10, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.19% | - |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Oct 8, 2025 | 13.52 | 14.30 | 13.52 | 14.30 | 14.30 | 4.69% | 66 |
| Oct 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.04% | - |
| Oct 6, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -6.11% | - |
| Oct 3, 2025 | 13.68 | 14.40 | 13.68 | 14.40 | 14.40 | 4.96% | 693 |
| Oct 2, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.33% | - |
| Oct 1, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.59% | - |
| Sep 30, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -3.81% | - |
| Sep 29, 2025 | 13.58 | 14.16 | 13.58 | 14.16 | 14.16 | 3.66% | 41 |
| Sep 26, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.34% | - |
| Sep 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -4.80% | - |
| Sep 24, 2025 | 13.60 | 14.16 | 13.60 | 14.16 | 14.16 | 9.60% | 4 |
| Sep 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.70% | - |
| Sep 22, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -8.84% | - |
| Sep 19, 2025 | 13.16 | 13.80 | 13.16 | 13.80 | 13.80 | 3.76% | 6 |
| Sep 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% | - |
| Sep 17, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.15% | - |
| Sep 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.84% | - |
| Sep 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -6.33% | - |
| Sep 12, 2025 | 13.06 | 13.90 | 13.06 | 13.90 | 13.90 | 4.83% | 23 |
| Sep 11, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.15% | - |
| Sep 10, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.15% | - |
| Sep 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.89% | - |
| Sep 8, 2025 | 13.38 | 13.42 | 13.38 | 13.42 | 13.42 | -0.15% | 13 |
| Sep 5, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 3.23% | - |
| Sep 4, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -3.56% | - |
| Sep 3, 2025 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 5.47% | 4 |
| Sep 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.11% | - |
| Sep 1, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -6.91% | - |
| Aug 29, 2025 | 13.02 | 13.60 | 13.02 | 13.60 | 13.60 | 6.25% | 436 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.19% | - |
| Aug 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.74% | - |
| Aug 26, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.61% | - |
| Aug 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -4.76% | - |
| Aug 22, 2025 | 13.46 | 13.88 | 13.46 | 13.88 | 13.88 | 1.61% | 3 |
| Aug 21, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.34% | - |
| Aug 20, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% | - |
| Aug 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.30% | - |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% | - |
| Aug 15, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Aug 14, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.30% | - |
| Aug 13, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.31% | - |
| Aug 12, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.54% | - |
| Aug 11, 2025 | 13.96 | 14.20 | 13.96 | 14.20 | 14.20 | 3.35% | 24 |
| Aug 8, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.33% | - |
| Aug 7, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.59% | - |
| Aug 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -4.53% | - |
| Aug 5, 2025 | 13.64 | 14.12 | 13.64 | 14.12 | 14.12 | 3.82% | 9 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.87% | - |
| Aug 1, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.44% | - |
| Jul 31, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.16% | - |
| Jul 30, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.43% | - |
| Jul 29, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.92% | - |
| Jul 28, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.89% | - |
| Jul 25, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.03% | - |
| Jul 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.15% | - |
| Jul 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.15% | - |
| Jul 22, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -5.42% | - |
| Jul 21, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 5.26% | 1 |