Polaris Renewable Energy Inc. (FRA:N4T)
Germany
· Delayed Price · Currency is EUR 7.20
-0.08 (-1.10%)
Last updated: Dec 4, 2025, 8:05 AM CET
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.20 | 7.26 | 7.18 | 7.18 | 7.18 | -1.37% | - |
| Dec 3, 2025 | 7.17 | 7.28 | 7.17 | 7.28 | 7.28 | 0.69% | - |
| Dec 2, 2025 | 7.18 | 7.23 | 7.18 | 7.23 | 7.23 | 0.14% | - |
| Dec 1, 2025 | 7.28 | 7.60 | 7.21 | 7.22 | 7.22 | -1.63% | 1,025 |
| Nov 28, 2025 | 7.20 | 7.37 | 7.20 | 7.34 | 7.34 | 1.10% | - |
| Nov 27, 2025 | 7.08 | 7.26 | 6.92 | 7.26 | 7.26 | 4.61% | 80 |
| Nov 26, 2025 | 7.11 | 7.30 | 6.91 | 6.94 | 6.94 | 0.58% | 1,369 |
| Nov 25, 2025 | 7.09 | 7.09 | 6.90 | 6.90 | 6.90 | -4.03% | - |
| Nov 24, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3.45% | - |
| Nov 21, 2025 | 7.22 | 7.22 | 6.91 | 6.95 | 6.95 | -0.29% | - |
| Nov 20, 2025 | 7.34 | 7.34 | 6.97 | 6.97 | 6.97 | -1.69% | - |
| Nov 19, 2025 | 7.38 | 7.38 | 7.08 | 7.09 | 7.09 | -0.70% | - |
| Nov 18, 2025 | 7.30 | 7.30 | 7.11 | 7.14 | 7.14 | 1.13% | - |
| Nov 17, 2025 | 7.49 | 7.49 | 7.06 | 7.06 | 7.06 | -2.08% | - |
| Nov 14, 2025 | 7.41 | 7.41 | 7.18 | 7.21 | 7.21 | 0.28% | - |
| Nov 13, 2025 | 7.59 | 7.59 | 7.19 | 7.19 | 7.19 | -2.97% | - |
| Nov 12, 2025 | 7.51 | 7.51 | 7.27 | 7.41 | 7.41 | 1.65% | - |
| Nov 11, 2025 | 7.62 | 7.62 | 7.26 | 7.29 | 7.29 | -5.94% | - |
| Nov 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.20% | - |
| Nov 7, 2025 | 7.68 | 7.68 | 7.36 | 7.51 | 7.38 | 1.49% | - |
| Nov 6, 2025 | 7.70 | 7.70 | 7.34 | 7.40 | 7.27 | -0.54% | - |
| Nov 5, 2025 | 7.74 | 7.74 | 7.44 | 7.44 | 7.31 | -0.93% | - |
| Nov 4, 2025 | 8.00 | 8.00 | 7.51 | 7.51 | 7.38 | -4.33% | - |
| Nov 3, 2025 | 7.98 | 7.98 | 7.76 | 7.85 | 7.71 | -1.13% | 399 |
| Oct 31, 2025 | 7.97 | 7.97 | 7.83 | 7.94 | 7.80 | 0.13% | - |
| Oct 30, 2025 | 8.60 | 8.60 | 7.81 | 7.93 | 7.79 | -7.47% | - |
| Oct 29, 2025 | 8.60 | 8.60 | 8.36 | 8.57 | 8.42 | 0.47% | - |
| Oct 28, 2025 | 8.54 | 8.54 | 8.33 | 8.53 | 8.38 | 0.24% | - |
| Oct 27, 2025 | 8.51 | 8.51 | 8.24 | 8.51 | 8.36 | 3.53% | - |
| Oct 24, 2025 | 8.51 | 8.51 | 8.22 | 8.22 | 8.08 | -3.97% | - |
| Oct 23, 2025 | 8.45 | 8.56 | 8.18 | 8.56 | 8.41 | 4.52% | 11 |
| Oct 22, 2025 | 8.41 | 8.41 | 8.12 | 8.19 | 8.05 | 0.61% | - |
| Oct 21, 2025 | 8.46 | 8.46 | 8.14 | 8.14 | 8.00 | - | - |
| Oct 20, 2025 | 8.46 | 8.46 | 8.14 | 8.14 | 8.00 | -0.73% | - |
| Oct 17, 2025 | 8.42 | 8.42 | 8.05 | 8.20 | 8.06 | 0.12% | - |
| Oct 16, 2025 | 8.12 | 8.22 | 8.10 | 8.19 | 8.05 | - | - |
| Oct 15, 2025 | 8.47 | 8.47 | 8.16 | 8.19 | 8.05 | -0.85% | - |
| Oct 14, 2025 | 8.36 | 8.36 | 8.00 | 8.26 | 8.12 | -0.96% | - |
| Oct 13, 2025 | 8.33 | 8.35 | 8.33 | 8.34 | 8.20 | 2.84% | - |
| Oct 10, 2025 | 8.37 | 8.37 | 8.07 | 8.11 | 7.97 | -0.61% | - |
| Oct 9, 2025 | 8.54 | 8.54 | 8.13 | 8.16 | 8.02 | -1.21% | - |
| Oct 8, 2025 | 8.47 | 8.47 | 8.22 | 8.26 | 8.12 | 0.85% | - |
| Oct 7, 2025 | 8.50 | 8.50 | 8.17 | 8.19 | 8.05 | -0.36% | - |
| Oct 6, 2025 | 8.34 | 8.34 | 8.07 | 8.22 | 8.08 | 2.75% | - |
| Oct 3, 2025 | 8.29 | 8.29 | 8.00 | 8.00 | 7.86 | -0.25% | - |
| Oct 2, 2025 | 8.22 | 8.22 | 7.89 | 8.02 | 7.88 | 0.25% | - |
| Oct 1, 2025 | 8.24 | 8.24 | 7.98 | 8.00 | 7.86 | - | - |
| Sep 30, 2025 | 8.35 | 8.35 | 7.90 | 8.00 | 7.86 | -1.23% | - |
| Sep 29, 2025 | 8.29 | 8.29 | 7.99 | 8.10 | 7.96 | 0.75% | - |
| Sep 26, 2025 | 8.29 | 8.29 | 8.04 | 8.04 | 7.90 | -0.37% | - |
| Sep 25, 2025 | 8.34 | 8.34 | 8.03 | 8.07 | 7.93 | - | - |
| Sep 24, 2025 | 8.24 | 8.24 | 8.04 | 8.07 | 7.93 | 1.13% | 2 |
| Sep 23, 2025 | 8.30 | 8.30 | 7.98 | 7.98 | 7.84 | -0.75% | - |
| Sep 22, 2025 | 8.35 | 8.35 | 8.02 | 8.04 | 7.90 | -0.86% | - |
| Sep 19, 2025 | 8.24 | 8.24 | 8.01 | 8.11 | 7.97 | 1.25% | - |
| Sep 18, 2025 | 8.25 | 8.25 | 7.96 | 8.01 | 7.87 | 0.25% | - |
| Sep 17, 2025 | 8.21 | 8.21 | 7.91 | 7.99 | 7.85 | 0.25% | - |
| Sep 16, 2025 | 8.27 | 8.27 | 7.95 | 7.97 | 7.83 | -0.62% | - |
| Sep 15, 2025 | 8.19 | 8.19 | 7.94 | 8.02 | 7.88 | 1.13% | - |
| Sep 12, 2025 | 8.04 | 8.04 | 7.84 | 7.93 | 7.79 | 1.67% | - |
| Sep 11, 2025 | 8.22 | 8.22 | 7.77 | 7.80 | 7.67 | -2.01% | - |
| Sep 10, 2025 | 7.83 | 7.96 | 7.59 | 7.96 | 7.82 | 4.87% | - |
| Sep 9, 2025 | 7.81 | 7.98 | 7.48 | 7.59 | 7.46 | 0.93% | 531 |
| Sep 8, 2025 | 7.76 | 7.76 | 7.44 | 7.52 | 7.39 | 0.27% | - |
| Sep 5, 2025 | 7.66 | 7.66 | 7.38 | 7.50 | 7.37 | 0.81% | - |
| Sep 4, 2025 | 7.52 | 7.52 | 7.34 | 7.44 | 7.31 | 1.22% | - |
| Sep 3, 2025 | 7.67 | 7.67 | 7.35 | 7.35 | 7.22 | -1.34% | - |
| Sep 2, 2025 | 7.81 | 7.81 | 7.45 | 7.45 | 7.32 | -3.99% | - |
| Sep 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.63 | 2.11% | - |
| Aug 29, 2025 | 7.88 | 7.88 | 7.57 | 7.60 | 7.47 | -0.26% | - |
| Aug 28, 2025 | 7.91 | 7.91 | 7.56 | 7.62 | 7.49 | -0.78% | - |
| Aug 27, 2025 | 7.81 | 7.81 | 7.56 | 7.68 | 7.55 | 1.72% | - |
| Aug 26, 2025 | 7.81 | 7.81 | 7.52 | 7.55 | 7.42 | - | - |
| Aug 25, 2025 | 7.87 | 7.87 | 7.50 | 7.55 | 7.42 | -0.92% | - |
| Aug 22, 2025 | 7.72 | 7.80 | 7.51 | 7.62 | 7.49 | 1.87% | 570 |
| Aug 21, 2025 | 7.49 | 7.56 | 7.26 | 7.48 | 7.35 | 2.61% | - |
| Aug 20, 2025 | 7.59 | 7.59 | 7.29 | 7.29 | 7.16 | -1.09% | - |
| Aug 19, 2025 | 7.68 | 7.68 | 7.35 | 7.37 | 7.24 | -0.67% | - |
| Aug 18, 2025 | 7.52 | 7.52 | 7.34 | 7.42 | 7.29 | 1.64% | - |
| Aug 15, 2025 | 7.58 | 7.58 | 7.28 | 7.30 | 7.17 | -0.82% | - |
| Aug 14, 2025 | 7.65 | 7.65 | 7.35 | 7.36 | 7.23 | -0.94% | - |
| Aug 13, 2025 | 7.66 | 7.66 | 7.35 | 7.43 | 7.30 | 0.41% | - |
| Aug 12, 2025 | 7.53 | 7.53 | 7.40 | 7.40 | 7.27 | -2.63% | - |
| Aug 11, 2025 | 7.77 | 7.77 | 7.33 | 7.60 | 7.47 | 1.20% | 2,047 |
| Aug 8, 2025 | 7.78 | 7.78 | 7.47 | 7.51 | 7.25 | -0.27% | - |
| Aug 7, 2025 | 7.73 | 7.73 | 7.43 | 7.53 | 7.27 | 0.67% | - |
| Aug 6, 2025 | 7.86 | 7.86 | 7.48 | 7.48 | 7.23 | -1.71% | - |
| Aug 5, 2025 | 7.75 | 7.75 | 7.49 | 7.61 | 7.35 | -1.17% | - |
| Aug 4, 2025 | 7.70 | 7.71 | 7.70 | 7.70 | 7.44 | 2.94% | - |
| Aug 1, 2025 | 7.79 | 7.79 | 7.25 | 7.48 | 7.23 | 0.94% | - |
| Jul 31, 2025 | 7.62 | 7.62 | 7.41 | 7.41 | 7.16 | 0.27% | - |
| Jul 30, 2025 | 7.59 | 8.07 | 7.39 | 7.39 | 7.14 | 0.96% | 99 |
| Jul 29, 2025 | 7.56 | 7.56 | 7.28 | 7.32 | 7.07 | - | - |
| Jul 28, 2025 | 7.49 | 7.49 | 7.23 | 7.32 | 7.07 | 1.81% | - |
| Jul 25, 2025 | 7.50 | 7.50 | 7.19 | 7.19 | 6.95 | -0.42% | - |
| Jul 24, 2025 | 7.45 | 7.45 | 7.13 | 7.22 | 6.97 | 0.56% | - |
| Jul 23, 2025 | 7.38 | 7.38 | 7.18 | 7.18 | 6.94 | 0.98% | - |
| Jul 22, 2025 | 7.55 | 7.55 | 7.11 | 7.11 | 6.87 | -2.47% | - |
| Jul 21, 2025 | 7.64 | 7.64 | 7.29 | 7.29 | 7.04 | -1.35% | - |
| Jul 18, 2025 | 7.64 | 7.64 | 7.37 | 7.39 | 7.14 | -0.27% | - |