UK markets open in 3 hours 27 minutes

Petrofac Limited (P2F.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2700+0.0074 (+2.82%)
At close: 08:37AM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Nov 20230.22260.22260.22260.22260.2226-
29 Nov 20230.27260.31000.27000.27000.270010,000
28 Nov 20230.32900.35000.27000.27000.270010,000
27 Nov 20230.36800.36800.36800.36800.368017,000
24 Nov 20230.36800.36800.36800.36800.3680-
23 Nov 20230.37580.37580.37580.37580.3758-
22 Nov 20230.42880.42880.42880.42880.4288-
21 Nov 20230.45380.45380.45380.45380.4538-
20 Nov 20230.47920.47920.47920.47920.4792-
17 Nov 20230.45960.45960.45960.45960.4596-
16 Nov 20230.50550.50550.47440.48080.48082,400
15 Nov 20230.52250.52250.52250.52250.5225-
14 Nov 20230.46960.46960.46960.46960.4696-
13 Nov 20230.50200.50200.50200.50200.5020-
10 Nov 20230.53000.53000.53000.53000.5300-
09 Nov 20230.51600.54100.51600.54100.54101,500
08 Nov 20230.52700.52700.52700.52700.5270-
07 Nov 20230.55200.55200.55200.55200.5520-
06 Nov 20230.59050.59050.59050.59050.5905-
03 Nov 20230.59400.60850.59400.60850.60855,000
02 Nov 20230.55200.57800.55200.57800.57805,000
01 Nov 20230.53350.53350.53350.53350.5335-
31 Oct 20230.56550.56550.56550.56550.5655-
30 Oct 20230.57350.57350.57350.57350.5735-
27 Oct 20230.59450.59450.59450.59450.5945-
26 Oct 20230.60800.60800.60800.60800.6080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...