PowerFleet, Inc. (FRA:3LO)
Germany
· Delayed Price · Currency is EUR 4.160
+0.180 (4.52%)
At close: Dec 4, 2025
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | 4.52% | - |
| Dec 3, 2025 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Dec 2, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Dec 1, 2025 | 4.20 | 4.20 | 3.98 | 3.98 | 3.98 | -7.87% | - |
| Nov 28, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 2.37% | - |
| Nov 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Nov 26, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 5.67% | - |
| Nov 25, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 0.52% | - |
| Nov 24, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 2.12% | - |
| Nov 21, 2025 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | -5.03% | - |
| Nov 20, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | - |
| Nov 19, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.04% | - |
| Nov 18, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | -8.53% | - |
| Nov 17, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | -0.94% | - |
| Nov 14, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | -1.84% | - |
| Nov 13, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -0.91% | - |
| Nov 12, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 5.29% | - |
| Nov 11, 2025 | 4.42 | 4.42 | 4.16 | 4.16 | 4.16 | -8.37% | - |
| Nov 10, 2025 | 4.18 | 4.54 | 4.18 | 4.54 | 4.54 | 14.07% | - |
| Nov 7, 2025 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Nov 6, 2025 | 4.22 | 4.22 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Nov 4, 2025 | 4.36 | 4.36 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Nov 3, 2025 | 4.36 | 4.36 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Oct 31, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Oct 30, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 29, 2025 | 4.46 | 4.46 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Oct 27, 2025 | 4.60 | 4.76 | 4.50 | 4.50 | 4.50 | 1.81% | 422 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | 3.27% | - |
| Oct 23, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Oct 22, 2025 | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | -4.82% | - |
| Oct 20, 2025 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Oct 17, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 16, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Oct 15, 2025 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | 7.66% | - |
| Oct 14, 2025 | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | 4.50% | - |
| Oct 13, 2025 | 3.96 | 4.10 | 3.96 | 4.00 | 4.00 | -9.09% | 600 |
| Oct 10, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 133 |
| Oct 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Oct 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Oct 7, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 200 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 600 |
| Oct 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.18% | 177 |
| Oct 1, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 2.80% | - |
| Sep 30, 2025 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| Sep 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Sep 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -7.44% | - |
| Sep 24, 2025 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 7.56% | 4,585 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Sep 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Sep 19, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Sep 18, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Sep 17, 2025 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Sep 16, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Sep 15, 2025 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Sep 12, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 3.83% | - |
| Sep 11, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Sep 10, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Sep 9, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Sep 8, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | 4.04% | - |
| Sep 5, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 5.88% | - |
| Sep 4, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Sep 3, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Sep 2, 2025 | 3.94 | 3.94 | 3.72 | 3.72 | 3.72 | -5.10% | - |
| Sep 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Aug 29, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Aug 28, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Aug 27, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 26, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Aug 25, 2025 | 4.02 | 4.02 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Aug 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.52% | - |
| Aug 21, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Aug 20, 2025 | 3.66 | 3.66 | 3.46 | 3.46 | 3.46 | -8.95% | - |
| Aug 19, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Aug 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Aug 15, 2025 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Aug 14, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Aug 13, 2025 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Aug 12, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 6.18% | - |
| Aug 11, 2025 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 7.23% | - |
| Aug 8, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 7, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | 4.40% | - |
| Aug 6, 2025 | 3.36 | 3.36 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Aug 5, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Aug 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Aug 1, 2025 | 3.50 | 3.50 | 3.18 | 3.18 | 3.18 | -8.09% | - |
| Jul 31, 2025 | 3.66 | 3.66 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| Jul 30, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Jul 29, 2025 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Jul 28, 2025 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | - | - |
| Jul 25, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jul 24, 2025 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Jul 23, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Jul 22, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jul 21, 2025 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jul 18, 2025 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | 0.54% | - |