Polaris Inc. (FRA:PL6)
Germany
· Delayed Price · Currency is EUR 56.50
+0.50 (0.89%)
At close: Dec 4, 2025
Polaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Dec 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Dec 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Nov 28, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 57.42 | 0.87% | 10 |
| Nov 27, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 56.93 | 0.88% | 12 |
| Nov 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.43 | 2.70% | - |
| Nov 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | 1.83% | - |
| Nov 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | 6.86% | - |
| Nov 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.49 | -4.67% | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.97 | 0.94% | - |
| Nov 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.47 | 0.95% | - |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | -3.67% | - |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | - | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | -2.68% | - |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | 0.90% | - |
| Nov 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | 0.91% | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.45 | -1.79% | - |
| Nov 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | 0.90% | - |
| Nov 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | -0.89% | - |
| Nov 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | 1.82% | - |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.45 | -0.90% | - |
| Nov 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | -0.89% | - |
| Nov 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | -5.08% | - |
| Oct 31, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 58.41 | 1.72% | 200 |
| Oct 30, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 57.42 | 2.65% | - |
| Oct 29, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 55.94 | -5.83% | 8 |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | -1.64% | - |
| Oct 27, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 60.39 | 5.17% | - |
| Oct 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.42 | 3.57% | - |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | -0.88% | - |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.94 | -0.88% | - |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.43 | 1.79% | - |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.44 | 1.82% | - |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.45 | -0.90% | - |
| Oct 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | -2.63% | - |
| Oct 15, 2025 | 59.50 | 59.50 | 57.00 | 57.00 | 56.43 | 0.88% | 350 |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.94 | 14.84% | - |
| Oct 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.71 | -9.72% | - |
| Oct 10, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 53.96 | 0.93% | 26 |
| Oct 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.46 | - | - |
| Oct 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.46 | - | - |
| Oct 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.46 | -1.82% | - |
| Oct 6, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.45 | 4.76% | 30 |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | -0.94% | - |
| Oct 2, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 52.47 | 2.91% | 500 |
| Oct 1, 2025 | 48.60 | 51.50 | 48.60 | 51.50 | 50.99 | 3.41% | 50 |
| Sep 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.30 | 0.40% | - |
| Sep 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.11 | 2.06% | - |
| Sep 26, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 48.12 | 0.83% | - |
| Sep 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | 2.55% | - |
| Sep 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.53 | 0.43% | - |
| Sep 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.33 | 0.86% | - |
| Sep 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.94 | -2.93% | - |
| Sep 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.32 | -0.42% | - |
| Sep 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.52 | -1.23% | - |
| Sep 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.12 | 0.41% | - |
| Sep 16, 2025 | 49.20 | 49.20 | 48.40 | 48.40 | 47.92 | 1.26% | - |
| Sep 15, 2025 | 48.40 | 48.40 | 47.80 | 47.80 | 47.32 | -4.40% | 200 |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.50 | 1.63% | - |
| Sep 11, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.71 | -3.53% | - |
| Sep 10, 2025 | 49.60 | 51.00 | 49.60 | 51.00 | 50.49 | 2.41% | 20 |
| Sep 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.30 | -1.39% | - |
| Sep 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.00 | 3.48% | 20 |
| Sep 5, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.31 | 0.83% | - |
| Sep 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.92 | 0.83% | - |
| Sep 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.52 | 3.00% | - |
| Sep 2, 2025 | 47.60 | 47.60 | 46.60 | 46.60 | 46.14 | -2.10% | - |
| Sep 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.56 | -0.42% | - |
| Aug 29, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 46.75 | -2.05% | - |
| Aug 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 47.73 | 2.09% | - |
| Aug 27, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.75 | -1.65% | - |
| Aug 26, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.54 | -0.41% | - |
| Aug 25, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 47.73 | 7.49% | 500 |
| Aug 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.41 | -2.58% | - |
| Aug 21, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.58 | -2.92% | - |
| Aug 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.95 | 0.42% | - |
| Aug 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.75 | -1.24% | - |
| Aug 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.34 | -3.20% | - |
| Aug 15, 2025 | 50.00 | 50.00 | 49.80 | 50.00 | 48.91 | -3.85% | 525 |
| Aug 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.86 | 11.59% | 200 |
| Aug 13, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.58 | 4.95% | - |
| Aug 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.43 | 1.83% | - |
| Aug 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 42.65 | -1.36% | - |
| Aug 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.23 | -0.90% | - |
| Aug 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.62 | -1.33% | - |
| Aug 6, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.21 | 4.63% | - |
| Aug 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.26 | 1.89% | - |
| Aug 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.47 | - | - |
| Aug 1, 2025 | 45.60 | 45.60 | 42.40 | 42.40 | 41.47 | -5.78% | 5 |
| Jul 31, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 44.02 | -3.85% | 70 |
| Jul 30, 2025 | 48.80 | 48.80 | 46.80 | 46.80 | 45.78 | -1.27% | - |
| Jul 29, 2025 | 42.20 | 47.40 | 42.20 | 47.40 | 46.36 | 9.22% | 100 |
| Jul 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.45 | 3.83% | 150 |
| Jul 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 40.89 | -7.52% | - |
| Jul 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.21 | 4.15% | - |
| Jul 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.45 | 0.46% | - |
| Jul 22, 2025 | 39.80 | 43.20 | 39.80 | 43.20 | 42.26 | 8.54% | 100 |
| Jul 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.93 | -2.93% | - |
| Jul 18, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 40.10 | 3.02% | 2 |