Perma-Fix Environmental Services, Inc. (FRA:PFX1)
Germany
· Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:05 AM CET
FRA:PFX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| Dec 4, 2025 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 4.42% | - |
| Dec 3, 2025 | 10.40 | 11.30 | 10.20 | 11.30 | 11.30 | 8.65% | - |
| Dec 2, 2025 | 10.50 | 10.70 | 10.20 | 10.40 | 10.40 | -0.95% | - |
| Dec 1, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 290 |
| Nov 28, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 26, 2025 | 10.50 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | - |
| Nov 25, 2025 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | 1.94% | 260 |
| Nov 24, 2025 | 10.10 | 10.40 | 9.65 | 10.30 | 10.30 | 3.52% | - |
| Nov 21, 2025 | 9.65 | 10.00 | 9.60 | 9.95 | 9.95 | 3.11% | - |
| Nov 20, 2025 | 10.60 | 10.60 | 9.65 | 9.65 | 9.65 | -8.10% | - |
| Nov 19, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 2.94% | - |
| Nov 18, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | - |
| Nov 17, 2025 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | -2.80% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Nov 13, 2025 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Nov 12, 2025 | 13.20 | 13.20 | 11.80 | 11.80 | 11.80 | -10.61% | - |
| Nov 11, 2025 | 12.80 | 13.40 | 12.60 | 13.20 | 13.20 | 3.12% | - |
| Nov 10, 2025 | 11.20 | 12.80 | 11.20 | 12.80 | 12.80 | 16.36% | - |
| Nov 7, 2025 | 10.90 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | - |
| Nov 6, 2025 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -4.39% | - |
| Nov 5, 2025 | 11.10 | 11.40 | 11.00 | 11.40 | 11.40 | 1.79% | - |
| Nov 4, 2025 | 10.90 | 11.40 | 10.90 | 11.20 | 11.20 | 1.82% | - |
| Nov 3, 2025 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Oct 31, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -1.68% | - |
| Oct 30, 2025 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Oct 29, 2025 | 11.60 | 12.50 | 11.60 | 12.10 | 12.10 | 5.22% | - |
| Oct 28, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 27, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Oct 24, 2025 | 12.00 | 12.20 | 11.80 | 11.80 | 11.80 | -0.84% | 300 |
| Oct 23, 2025 | 11.90 | 12.10 | 11.70 | 11.90 | 11.90 | - | - |
| Oct 22, 2025 | 12.00 | 12.00 | 11.60 | 11.90 | 11.90 | -0.83% | - |
| Oct 21, 2025 | 11.50 | 12.00 | 11.20 | 12.00 | 12.00 | 4.35% | - |
| Oct 20, 2025 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 4.55% | - |
| Oct 17, 2025 | 10.50 | 11.00 | 10.40 | 11.00 | 11.00 | 2.80% | 290 |
| Oct 16, 2025 | 10.40 | 10.70 | 10.20 | 10.70 | 10.70 | 3.88% | - |
| Oct 15, 2025 | 9.50 | 10.30 | 9.45 | 10.30 | 10.30 | 10.16% | - |
| Oct 14, 2025 | 8.85 | 9.35 | 8.85 | 9.35 | 9.35 | 3.89% | - |
| Oct 13, 2025 | 9.15 | 9.15 | 8.80 | 9.00 | 9.00 | -0.55% | - |
| Oct 10, 2025 | 9.00 | 9.05 | 8.80 | 9.05 | 9.05 | 1.12% | - |
| Oct 9, 2025 | 8.50 | 8.95 | 8.45 | 8.95 | 8.95 | 5.29% | - |
| Oct 8, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 7, 2025 | 8.55 | 8.55 | 8.40 | 8.45 | 8.45 | - | - |
| Oct 6, 2025 | 8.50 | 8.70 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Oct 3, 2025 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 1, 2025 | 8.45 | 8.45 | 8.20 | 8.25 | 8.25 | -1.79% | - |
| Sep 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Sep 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Sep 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Sep 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.49% | - |
| Sep 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Sep 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Sep 18, 2025 | 6.90 | 8.45 | 6.90 | 8.15 | 8.15 | 15.60% | 500 |
| Sep 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Sep 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Sep 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Sep 12, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -11.18% | 250 |
| Sep 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Sep 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -13.73% | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.15% | - |
| Sep 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Sep 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Sep 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Aug 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Aug 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Aug 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Aug 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | 2,600 |
| Aug 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.29% | - |
| Aug 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Aug 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Aug 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Aug 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Aug 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 7.14% | - |
| Aug 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.08% | - |
| Aug 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jul 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.83% | - |
| Jul 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jul 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jul 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |