UK markets close in 1 hour 37 minutes

Petrofac Limited (P2F.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2450-0.0090 (-3.54%)
As of 08:23AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.24500.24500.24500.24500.24508,800
24 Apr 20240.25400.25400.25400.25400.2540-
23 Apr 20240.24400.24400.24400.24400.2440-
22 Apr 20240.23300.23300.23300.23300.2330-
19 Apr 20240.23450.23450.23450.23450.2345-
18 Apr 20240.22750.22750.22750.22750.2275-
17 Apr 20240.20450.20450.20450.20450.2045-
16 Apr 20240.27000.27000.26000.26000.26008,800
15 Apr 20240.27300.32900.27300.32900.32902,000
12 Apr 20240.35250.35250.35250.35250.3525-
11 Apr 20240.30500.30500.30500.30500.3050-
10 Apr 20240.27000.27000.27000.27000.2700-
09 Apr 20240.27000.27000.27000.27000.2700-
08 Apr 20240.27000.27000.27000.27000.2700-
05 Apr 20240.27000.27000.27000.27000.2700-
04 Apr 20240.27000.27000.27000.27000.2700-
03 Apr 20240.28050.28050.28050.28050.2805-
02 Apr 20240.28350.28350.28350.28350.2835-
28 Mar 20240.27000.27000.27000.27000.2700-
27 Mar 20240.28920.28920.28920.28920.2892-
26 Mar 20240.27000.27000.27000.27000.2700-
25 Mar 20240.27000.27000.27000.27000.2700-
22 Mar 20240.27020.27020.27020.27020.27021,000
21 Mar 20240.27000.27000.27000.27000.2700-
20 Mar 20240.27000.27000.27000.27000.2700-
19 Mar 20240.27000.27000.27000.27000.2700-
18 Mar 20240.27000.27000.27000.27000.2700-
15 Mar 20240.26260.26260.26260.26260.2626-
14 Mar 20240.24740.24740.24740.24740.2474-
13 Mar 20240.24000.24000.24000.24000.2400-
12 Mar 20240.24980.24980.24980.24980.2498-
11 Mar 20240.25400.25400.25400.25400.2540-
08 Mar 20240.23540.23540.23540.23540.2354-
07 Mar 20240.22740.22740.22740.22740.2274-
06 Mar 20240.24160.24160.24160.24160.2416-
05 Mar 20240.23900.23900.23900.23900.2390-
04 Mar 20240.26000.26000.26000.26000.2600-
01 Mar 20240.27000.27000.27000.27000.2700-
29 Feb 20240.28540.28540.28540.28540.2854-
28 Feb 20240.28820.28820.28820.28820.2882-
27 Feb 20240.29240.29240.29240.29240.2924-
26 Feb 20240.29320.29320.29320.29320.2932-
23 Feb 20240.29360.29360.29360.29360.2936-
22 Feb 20240.28920.28920.28920.28920.2892-
21 Feb 20240.28420.28420.28420.28420.2842-
20 Feb 20240.29940.29940.29940.29940.2994-
19 Feb 20240.30800.30800.30800.30800.3080-
16 Feb 20240.30440.30440.30440.30440.3044-
15 Feb 20240.29020.29020.29020.29020.2902-
14 Feb 20240.28040.28040.28040.28040.2804-
13 Feb 20240.29020.29020.29020.29020.2902-
12 Feb 20240.29900.29900.29900.29900.2990-
09 Feb 20240.30480.30480.30480.30480.3048-
08 Feb 20240.31240.31240.31240.31240.3124-
07 Feb 20240.29740.29740.29740.29740.2974-
06 Feb 20240.29100.29100.29100.29100.2910-
05 Feb 20240.30400.30400.30400.30400.3040-
02 Feb 20240.31040.31040.31040.31040.3104-
01 Feb 20240.32300.32300.32300.32300.3230-
31 Jan 20240.35500.35500.35500.35500.3550-
30 Jan 20240.35580.35580.35580.35580.3558-
29 Jan 20240.34780.34780.34780.34780.3478-
26 Jan 20240.34820.34820.34820.34820.3482-
25 Jan 20240.30220.30220.30220.30220.3022-
24 Jan 20240.30980.30980.30980.30980.3098-
23 Jan 20240.30120.30120.30120.30120.3012-
22 Jan 20240.27540.27540.27540.27540.2754-
19 Jan 20240.25600.25600.25600.25600.2560-
18 Jan 20240.25560.25560.25560.25560.2556-
17 Jan 20240.24700.24700.24700.24700.2470-
16 Jan 20240.24760.24760.24760.24760.2476-
15 Jan 20240.29000.29000.29000.29000.2900-
12 Jan 20240.26520.29000.26520.29000.2900-
11 Jan 20240.28480.28480.28480.28480.2848-
10 Jan 20240.27500.27500.27500.27500.2750-
09 Jan 20240.29400.29400.29400.29400.2940-
08 Jan 20240.31820.31820.31820.31820.3182-
05 Jan 20240.32200.32200.32200.32200.3220-
04 Jan 20240.33840.37500.33840.37500.37507,000
03 Jan 20240.34980.37000.34980.37000.37001,500
02 Jan 20240.37860.37860.36000.36000.36001,170
29 Dec 20230.44960.44960.44960.44960.4496-
28 Dec 20230.46800.46800.46360.46360.463637,900
27 Dec 20230.34080.34080.34080.34080.3408-
22 Dec 20230.34620.38800.34620.38800.38807,500
21 Dec 20230.33020.33020.33020.33020.3302-
20 Dec 20230.22220.40000.22220.40000.40001,500
19 Dec 20230.20260.20260.20260.20260.2026-
18 Dec 20230.19180.19180.19180.19180.1918-
15 Dec 20230.19610.19610.19610.19610.1961-
14 Dec 20230.17000.17000.17000.17000.1700-
13 Dec 20230.18480.18480.18480.18480.1848-
12 Dec 20230.19610.19610.19610.19610.1961-
11 Dec 20230.19450.19450.19450.19450.1945-
08 Dec 20230.19400.19400.19400.19400.1940-
07 Dec 20230.19820.19820.19820.19820.1982-
06 Dec 20230.23520.27000.23520.27000.270016,291
05 Dec 20230.20620.20620.20620.20620.2062-
04 Dec 20230.19000.19000.19000.19000.190010,000
01 Dec 20230.20800.20800.16350.16350.163512,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...