PotlatchDeltic Corporation (FRA:P4C)
Germany
· Delayed Price · Currency is EUR 33.20
+0.20 (0.61%)
Last updated: Dec 5, 2025, 8:02 AM CET
PotlatchDeltic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Dec 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Dec 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Dec 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 26, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 3.59% | 60 |
| Nov 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Nov 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Nov 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Nov 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Nov 14, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | 10 |
| Nov 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Nov 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Nov 11, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.69% | 200 |
| Nov 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Nov 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Nov 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Nov 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Oct 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Oct 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Oct 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Oct 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Oct 24, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 2.23% | 62 |
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | 60 |
| Oct 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Oct 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Oct 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.95% | - |
| Oct 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Oct 16, 2025 | 35.00 | 36.80 | 35.00 | 36.80 | 36.80 | 5.14% | 93 |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -13.79% | - |
| Oct 14, 2025 | 35.60 | 40.60 | 35.60 | 40.60 | 40.60 | 14.69% | 60 |
| Oct 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Oct 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Oct 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 8, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -0.55% | 9 |
| Oct 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Oct 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Oct 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Oct 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Sep 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Sep 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 24, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 1.19% | 185 |
| Sep 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Sep 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Sep 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Sep 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Sep 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 12, 2025 | 36.20 | 36.20 | 35.20 | 35.20 | 34.82 | - | 50 |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.82 | - | - |
| Sep 10, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 34.82 | -2.22% | 85 |
| Sep 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | -1.10% | - |
| Sep 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.00 | 0.55% | - |
| Sep 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.81 | 4.62% | - |
| Sep 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.22 | -1.14% | - |
| Sep 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.62 | -1.69% | - |
| Sep 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | - | 94 |
| Sep 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | 0.56% | - |
| Aug 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.01 | -0.56% | - |
| Aug 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | -2.20% | - |
| Aug 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.00 | -1.62% | - |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.60 | -0.54% | - |
| Aug 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.79 | 2.76% | - |
| Aug 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.81 | - | - |
| Aug 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.81 | -1.09% | - |
| Aug 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.20 | 1.10% | - |
| Aug 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.81 | -2.16% | - |
| Aug 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.60 | -0.54% | 115 |
| Aug 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.79 | -0.53% | - |
| Aug 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.99 | 2.19% | - |
| Aug 13, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.20 | 1.67% | - |
| Aug 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | -1.10% | - |
| Aug 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.00 | -1.09% | - |
| Aug 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.40 | 0.55% | - |
| Aug 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.20 | -1.08% | - |
| Aug 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.60 | 1.09% | - |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.20 | -1.08% | - |
| Aug 4, 2025 | 35.60 | 37.00 | 35.60 | 37.00 | 36.60 | 3.93% | 81 |
| Aug 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | -4.30% | - |
| Jul 31, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.79 | 3.91% | - |
| Jul 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.41 | 2.87% | - |
| Jul 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.42 | -3.33% | - |
| Jul 28, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 35.61 | 4.65% | 54 |
| Jul 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.02 | -2.82% | - |
| Jul 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.01 | - | - |
| Jul 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.01 | 3.51% | - |
| Jul 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.83 | -1.16% | - |
| Jul 21, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.22 | - | 916 |
| Jul 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.22 | -0.57% | - |
| Jul 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.42 | 2.35% | - |