PBF Energy Inc. (PEN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:08PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 46.10 | 46.17 | 46.03 | 46.03 | 46.03 | - |
| 09 May 2024 | 46.40 | 46.84 | 46.40 | 46.50 | 46.50 | - |
| 08 May 2024 | 47.18 | 47.19 | 46.70 | 46.70 | 46.70 | - |
| 07 May 2024 | 47.81 | 47.81 | 47.80 | 47.80 | 47.80 | - |
| 06 May 2024 | 47.88 | 48.83 | 47.88 | 47.92 | 47.92 | 1 |
| 03 May 2024 | 48.93 | 48.97 | 48.26 | 48.30 | 48.30 | - |
| 02 May 2024 | 48.35 | 49.60 | 48.22 | 48.66 | 48.66 | - |
| 30 Apr 2024 | 53.64 | 53.64 | 49.89 | 49.89 | 49.89 | 4 |
| 29 Apr 2024 | 53.62 | 54.08 | 53.38 | 53.38 | 53.38 | - |
| 26 Apr 2024 | 53.32 | 53.32 | 52.96 | 53.00 | 53.00 | - |
| 25 Apr 2024 | 52.88 | 53.30 | 52.48 | 53.02 | 53.02 | - |
| 24 Apr 2024 | 53.32 | 53.58 | 53.02 | 53.02 | 53.02 | - |
| 23 Apr 2024 | 52.68 | 53.26 | 52.20 | 53.26 | 53.26 | - |
| 22 Apr 2024 | 52.20 | 53.22 | 51.92 | 53.22 | 53.22 | - |
| 19 Apr 2024 | 51.82 | 52.34 | 51.60 | 52.18 | 52.18 | - |
| 18 Apr 2024 | 53.36 | 53.38 | 51.66 | 52.00 | 52.00 | - |
| 17 Apr 2024 | 53.92 | 54.28 | 53.40 | 53.58 | 53.58 | - |
| 16 Apr 2024 | 54.74 | 55.00 | 53.98 | 54.22 | 54.22 | - |
| 15 Apr 2024 | 55.88 | 55.88 | 55.10 | 55.10 | 55.10 | 21 |
| 12 Apr 2024 | 55.72 | 56.66 | 55.72 | 56.10 | 56.10 | - |
| 11 Apr 2024 | 54.56 | 55.78 | 54.48 | 55.22 | 55.22 | - |
| 10 Apr 2024 | 53.82 | 54.52 | 53.82 | 54.52 | 54.52 | - |
| 09 Apr 2024 | 55.12 | 55.74 | 54.12 | 54.12 | 54.12 | - |
| 08 Apr 2024 | 56.78 | 56.88 | 55.76 | 56.32 | 56.32 | - |
| 05 Apr 2024 | 55.98 | 56.94 | 55.92 | 56.94 | 56.94 | - |
| 04 Apr 2024 | 56.16 | 57.02 | 56.14 | 56.52 | 56.52 | 1 |
| 03 Apr 2024 | 54.70 | 55.80 | 54.70 | 55.80 | 55.80 | 5 |
| 02 Apr 2024 | 54.06 | 55.04 | 54.06 | 54.38 | 54.38 | 50 |
| 28 Mar 2024 | 51.52 | 52.72 | 51.52 | 52.72 | 52.72 | - |
| 27 Mar 2024 | 51.00 | 51.44 | 51.00 | 51.40 | 51.40 | - |
| 26 Mar 2024 | 51.68 | 51.76 | 51.22 | 51.36 | 51.36 | - |
| 25 Mar 2024 | 51.40 | 52.64 | 51.40 | 52.20 | 52.20 | - |
| 22 Mar 2024 | 52.06 | 52.14 | 51.26 | 52.14 | 52.14 | - |
| 21 Mar 2024 | 52.38 | 52.52 | 51.62 | 52.18 | 52.18 | - |
| 20 Mar 2024 | 51.52 | 52.10 | 50.94 | 52.10 | 52.10 | 70 |
| 19 Mar 2024 | 51.14 | 52.02 | 51.10 | 51.74 | 51.74 | - |
| 18 Mar 2024 | 51.96 | 51.96 | 50.76 | 51.44 | 51.44 | - |
| 15 Mar 2024 | 49.97 | 53.30 | 49.97 | 52.26 | 52.26 | 805 |
| 14 Mar 2024 | 50.04 | 50.90 | 49.65 | 49.65 | 49.65 | 2,898 |
| 13 Mar 2024 | 45.93 | 45.97 | 45.93 | 45.97 | 45.97 | - |
| 12 Mar 2024 | 45.58 | 46.38 | 45.53 | 46.17 | 46.17 | - |
| 11 Mar 2024 | 45.37 | 45.37 | 45.02 | 45.02 | 45.02 | - |
| 08 Mar 2024 | 45.76 | 45.90 | 45.37 | 45.64 | 45.64 | 9 |
| 07 Mar 2024 | 43.62 | 43.62 | 43.47 | 43.47 | 43.47 | - |
| 06 Mar 2024 | 43.76 | 44.31 | 43.76 | 43.90 | 43.90 | - |
| 05 Mar 2024 | 43.87 | 44.50 | 43.71 | 44.12 | 44.12 | - |
| 04 Mar 2024 | 44.19 | 45.16 | 44.17 | 44.19 | 44.19 | 140 |
| 01 Mar 2024 | 42.94 | 44.02 | 42.86 | 44.02 | 44.02 | - |
| 29 Feb 2024 | 41.93 | 42.62 | 41.76 | 42.62 | 42.62 | - |
| 28 Feb 2024 | 43.88 | 43.91 | 43.84 | 43.84 | 43.84 | - |
| 28 Feb 2024 | 0.25 Dividend | |||||
| 27 Feb 2024 | 44.20 | 45.47 | 44.20 | 45.47 | 45.22 | - |
| 26 Feb 2024 | 43.37 | 43.37 | 43.30 | 43.30 | 43.06 | - |
| 23 Feb 2024 | 43.12 | 43.38 | 42.47 | 43.38 | 43.14 | - |
| 22 Feb 2024 | 43.36 | 43.36 | 42.29 | 42.29 | 42.06 | - |
| 21 Feb 2024 | 42.57 | 42.57 | 42.52 | 42.52 | 42.29 | - |
| 20 Feb 2024 | 44.28 | 44.28 | 42.19 | 42.19 | 41.96 | - |
| 19 Feb 2024 | 44.37 | 44.46 | 44.35 | 44.46 | 44.22 | - |
| 16 Feb 2024 | 47.04 | 47.04 | 44.87 | 44.87 | 44.62 | - |
| 15 Feb 2024 | 48.40 | 48.41 | 46.59 | 47.49 | 47.23 | - |
| 14 Feb 2024 | 48.64 | 49.31 | 48.64 | 49.31 | 49.04 | - |
| 13 Feb 2024 | 48.92 | 48.92 | 48.69 | 48.69 | 48.42 | - |
| 12 Feb 2024 | 49.16 | 50.44 | 49.14 | 49.77 | 49.50 | 500 |
| 09 Feb 2024 | 48.67 | 49.29 | 48.64 | 49.29 | 49.02 | - |
| 08 Feb 2024 | 48.08 | 49.34 | 48.06 | 49.06 | 48.79 | 100 |
| 07 Feb 2024 | 46.06 | 46.06 | 45.92 | 45.92 | 45.67 | - |
| 06 Feb 2024 | 46.93 | 48.14 | 46.93 | 47.30 | 47.04 | - |
| 05 Feb 2024 | 45.34 | 46.41 | 45.26 | 46.41 | 46.15 | 9 |
| 02 Feb 2024 | 45.86 | 45.93 | 45.44 | 45.44 | 45.19 | - |
| 01 Feb 2024 | 46.46 | 46.73 | 46.41 | 46.73 | 46.47 | 60 |
| 31 Jan 2024 | 47.06 | 47.29 | 47.06 | 47.29 | 47.03 | - |
| 30 Jan 2024 | 44.80 | 45.03 | 44.41 | 45.03 | 44.78 | - |
| 29 Jan 2024 | 44.40 | 44.81 | 44.40 | 44.81 | 44.56 | - |
| 26 Jan 2024 | 42.05 | 43.15 | 41.52 | 42.81 | 42.57 | - |
| 25 Jan 2024 | 40.94 | 42.58 | 40.81 | 42.40 | 42.17 | - |
| 24 Jan 2024 | 40.13 | 41.22 | 39.98 | 40.85 | 40.63 | - |
| 23 Jan 2024 | 39.15 | 40.25 | 39.15 | 40.25 | 40.03 | - |
| 22 Jan 2024 | 38.94 | 39.63 | 38.94 | 39.44 | 39.22 | - |
| 19 Jan 2024 | 38.42 | 38.51 | 38.42 | 38.51 | 38.30 | 40 |
| 18 Jan 2024 | 37.86 | 38.66 | 37.56 | 38.66 | 38.45 | - |
| 17 Jan 2024 | 38.32 | 38.38 | 38.00 | 38.00 | 37.79 | 138 |
| 16 Jan 2024 | 38.85 | 40.44 | 38.85 | 39.09 | 38.88 | - |
| 15 Jan 2024 | 38.82 | 38.87 | 38.75 | 38.83 | 38.62 | - |
| 12 Jan 2024 | 37.74 | 38.84 | 37.71 | 38.72 | 38.51 | - |
| 11 Jan 2024 | 37.16 | 37.64 | 37.00 | 37.64 | 37.43 | - |
| 10 Jan 2024 | 37.63 | 37.79 | 37.26 | 37.26 | 37.06 | 50 |
| 09 Jan 2024 | 37.92 | 38.42 | 37.83 | 37.83 | 37.62 | 750 |
| 08 Jan 2024 | 38.53 | 38.53 | 37.32 | 37.60 | 37.39 | 1 |
| 05 Jan 2024 | 38.98 | 39.22 | 38.44 | 38.44 | 38.23 | - |
| 04 Jan 2024 | 39.91 | 40.89 | 39.56 | 39.56 | 39.34 | - |
| 03 Jan 2024 | 40.18 | 40.29 | 40.15 | 40.15 | 39.93 | - |
| 02 Jan 2024 | 39.64 | 40.81 | 39.64 | 40.73 | 40.51 | - |
| 29 Dec 2023 | 39.71 | 39.78 | 39.41 | 39.41 | 39.19 | - |
| 28 Dec 2023 | 40.46 | 40.46 | 40.18 | 40.18 | 39.96 | - |
| 27 Dec 2023 | 40.96 | 41.19 | 40.64 | 40.64 | 40.42 | 135 |
| 22 Dec 2023 | 40.67 | 41.36 | 40.39 | 41.36 | 41.13 | - |
| 21 Dec 2023 | 41.18 | 41.23 | 41.18 | 41.23 | 41.00 | - |
| 20 Dec 2023 | 43.00 | 43.33 | 43.00 | 43.33 | 43.09 | 423 |
| 19 Dec 2023 | 40.31 | 40.82 | 40.28 | 40.82 | 40.60 | - |
| 18 Dec 2023 | 38.98 | 40.60 | 38.86 | 40.60 | 40.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.