Preformed Line Products Company (FRA:P4L)
Germany
· Delayed Price · Currency is EUR 176.00
+1.00 (0.57%)
At close: Dec 5, 2025
FRA:P4L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Dec 4, 2025 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | 2.94% | - |
| Dec 3, 2025 | 179.00 | 179.00 | 170.00 | 170.00 | 170.00 | - | - |
| Dec 2, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 3.66% | - |
| Dec 1, 2025 | 174.00 | 174.00 | 164.00 | 164.00 | 164.00 | -2.38% | - |
| Nov 28, 2025 | 176.00 | 176.00 | 168.00 | 168.00 | 168.00 | -4.55% | - |
| Nov 27, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3.53% | - |
| Nov 26, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 7.59% | - |
| Nov 25, 2025 | 168.00 | 168.00 | 158.00 | 158.00 | 158.00 | - | - |
| Nov 24, 2025 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 3.27% | - |
| Nov 21, 2025 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | -6.13% | - |
| Nov 20, 2025 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Nov 19, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Nov 18, 2025 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -5.36% | - |
| Nov 17, 2025 | 176.00 | 176.00 | 168.00 | 168.00 | 168.00 | 1.82% | - |
| Nov 14, 2025 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Nov 13, 2025 | 178.00 | 178.00 | 167.00 | 167.00 | 167.00 | -2.34% | - |
| Nov 12, 2025 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | -2.84% | - |
| Nov 11, 2025 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Nov 10, 2025 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 4.79% | - |
| Nov 7, 2025 | 180.00 | 180.00 | 167.00 | 167.00 | 167.00 | -4.02% | - |
| Nov 6, 2025 | 183.00 | 183.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Nov 5, 2025 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Nov 4, 2025 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Nov 3, 2025 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| Oct 31, 2025 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | -8.54% | - |
| Oct 30, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 3.65% | - |
| Oct 29, 2025 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 4.35% | - |
| Oct 28, 2025 | 194.00 | 194.00 | 184.00 | 184.00 | 184.00 | -5.64% | - |
| Oct 27, 2025 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 0.52% | - |
| Oct 24, 2025 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 4.86% | - |
| Oct 23, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | - |
| Oct 22, 2025 | 199.00 | 199.00 | 190.00 | 190.00 | 190.00 | 2.15% | - |
| Oct 21, 2025 | 199.00 | 199.00 | 186.00 | 186.00 | 186.00 | -3.13% | - |
| Oct 20, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.08% | - |
| Oct 17, 2025 | 193.00 | 193.00 | 181.00 | 181.00 | 181.00 | -6.70% | - |
| Oct 16, 2025 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | 2.65% | - |
| Oct 15, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 10.53% | - |
| Oct 14, 2025 | 183.00 | 183.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Oct 13, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -3.37% | - |
| Oct 10, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5.33% | - |
| Oct 9, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 9.03% | - |
| Oct 8, 2025 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Oct 7, 2025 | 168.00 | 168.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Oct 6, 2025 | 171.00 | 171.00 | 163.00 | 163.00 | 163.00 | -4.12% | - |
| Oct 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.94% | - |
| Oct 2, 2025 | 171.00 | 171.00 | 162.00 | 162.00 | 162.00 | 3.85% | - |
| Oct 1, 2025 | 165.00 | 165.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Sep 30, 2025 | 166.00 | 166.00 | 158.00 | 158.00 | 157.83 | -2.47% | - |
| Sep 29, 2025 | 170.00 | 170.00 | 162.00 | 162.00 | 161.83 | -4.71% | - |
| Sep 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.82 | 0.59% | - |
| Sep 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.82 | -0.59% | - |
| Sep 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.82 | -2.30% | - |
| Sep 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.81 | 1.75% | - |
| Sep 22, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.82 | 2.40% | - |
| Sep 19, 2025 | 174.00 | 174.00 | 167.00 | 167.00 | 166.82 | 1.83% | - |
| Sep 18, 2025 | 170.00 | 170.00 | 164.00 | 164.00 | 163.82 | 3.14% | - |
| Sep 17, 2025 | 166.00 | 166.00 | 159.00 | 159.00 | 158.83 | -0.63% | - |
| Sep 16, 2025 | 170.00 | 170.00 | 160.00 | 160.00 | 159.83 | - | - |
| Sep 15, 2025 | 169.00 | 169.00 | 160.00 | 160.00 | 159.83 | -0.62% | - |
| Sep 12, 2025 | 169.00 | 169.00 | 161.00 | 161.00 | 160.83 | 3.21% | - |
| Sep 11, 2025 | 165.00 | 165.00 | 156.00 | 156.00 | 155.83 | 1.96% | - |
| Sep 10, 2025 | 161.00 | 161.00 | 153.00 | 153.00 | 152.83 | -1.29% | - |
| Sep 9, 2025 | 163.00 | 163.00 | 155.00 | 155.00 | 154.83 | -1.27% | - |
| Sep 8, 2025 | 164.00 | 164.00 | 157.00 | 157.00 | 156.83 | 2.61% | - |
| Sep 5, 2025 | 164.00 | 164.00 | 153.00 | 153.00 | 152.83 | -1.92% | - |
| Sep 4, 2025 | 162.00 | 162.00 | 156.00 | 156.00 | 155.83 | 2.63% | - |
| Sep 3, 2025 | 161.00 | 161.00 | 152.00 | 152.00 | 151.84 | -1.94% | - |
| Sep 2, 2025 | 163.00 | 163.00 | 155.00 | 155.00 | 154.83 | -4.32% | - |
| Sep 1, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.83 | 1.89% | - |
| Aug 29, 2025 | 169.00 | 169.00 | 159.00 | 159.00 | 158.83 | 3.25% | - |
| Aug 28, 2025 | 163.00 | 163.00 | 154.00 | 154.00 | 153.83 | -3.75% | - |
| Aug 27, 2025 | 167.00 | 167.00 | 160.00 | 160.00 | 159.83 | 1.91% | - |
| Aug 26, 2025 | 164.00 | 164.00 | 157.00 | 157.00 | 156.83 | - | - |
| Aug 25, 2025 | 164.00 | 164.00 | 157.00 | 157.00 | 156.83 | -0.63% | - |
| Aug 22, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.83 | 8.97% | - |
| Aug 21, 2025 | 154.00 | 154.00 | 145.00 | 145.00 | 144.84 | - | - |
| Aug 20, 2025 | 154.00 | 154.00 | 145.00 | 145.00 | 144.84 | -1.36% | - |
| Aug 19, 2025 | 154.00 | 154.00 | 147.00 | 147.00 | 146.84 | -2.65% | - |
| Aug 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.84 | 1.34% | - |
| Aug 15, 2025 | 156.00 | 156.00 | 149.00 | 149.00 | 148.84 | 6.43% | - |
| Aug 14, 2025 | 150.00 | 150.00 | 140.00 | 140.00 | 139.85 | - | - |
| Aug 13, 2025 | 147.00 | 147.00 | 140.00 | 140.00 | 139.85 | 5.26% | - |
| Aug 12, 2025 | 139.00 | 139.00 | 133.00 | 133.00 | 132.86 | 1.53% | - |
| Aug 11, 2025 | 136.00 | 136.00 | 131.00 | 131.00 | 130.86 | 3.15% | - |
| Aug 8, 2025 | 132.00 | 132.00 | 127.00 | 127.00 | 126.86 | -0.78% | - |
| Aug 7, 2025 | 134.00 | 134.00 | 128.00 | 128.00 | 127.86 | 3.23% | - |
| Aug 6, 2025 | 133.00 | 133.00 | 124.00 | 124.00 | 123.87 | -2.36% | - |
| Aug 5, 2025 | 133.00 | 133.00 | 127.00 | 127.00 | 126.86 | -1.55% | - |
| Aug 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.86 | -3.73% | - |
| Aug 1, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.86 | -1.47% | - |
| Jul 31, 2025 | 132.00 | 136.00 | 132.00 | 136.00 | 135.85 | 7.09% | 16 |
| Jul 30, 2025 | 123.00 | 127.00 | 123.00 | 127.00 | 126.86 | 7.63% | - |
| Jul 29, 2025 | 123.00 | 123.00 | 118.00 | 118.00 | 117.87 | 2.61% | - |
| Jul 28, 2025 | 120.00 | 120.00 | 115.00 | 115.00 | 114.88 | -0.86% | - |
| Jul 25, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 115.87 | -0.85% | - |
| Jul 24, 2025 | 124.00 | 124.00 | 117.00 | 117.00 | 116.87 | -2.50% | - |
| Jul 23, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 119.87 | 1.69% | - |
| Jul 22, 2025 | 124.00 | 124.00 | 118.00 | 118.00 | 117.87 | -2.48% | - |
| Jul 21, 2025 | 127.00 | 127.00 | 121.00 | 121.00 | 120.87 | -3.20% | - |