UK markets closed

Petrofac Ltd (P2F.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.17440.0000 (0.00%)
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.17440.17440.17440.17440.1744-
30 Apr 20240.17440.17440.17440.17440.1744-
29 Apr 20240.26000.26000.26000.26000.2600-
26 Apr 20240.28050.28050.28050.28050.2805-
25 Apr 20240.27450.27450.27450.27450.2745-
24 Apr 20240.29150.29150.29150.29150.2915-
23 Apr 20240.28100.28100.28100.28100.2810-
22 Apr 20240.26900.26900.26900.26900.2690-
19 Apr 20240.26650.26650.26650.26650.2665-
18 Apr 20240.26150.26150.26150.26150.2615-
17 Apr 20240.23850.23850.23850.23850.2385-
16 Apr 20240.26950.26950.26950.26950.2695-
15 Apr 20240.30500.30500.30500.30500.3050-
12 Apr 20240.39100.39100.39100.39100.3910-
11 Apr 20240.34300.34300.34300.34300.3430-
10 Apr 20240.30150.30150.30150.30150.3015-
09 Apr 20240.28650.28650.28650.28650.2865-
08 Apr 20240.28900.28900.28900.28900.2890-
05 Apr 20240.29650.29650.29650.29650.2965-
04 Apr 20240.30400.30400.30400.30400.3040-
03 Apr 20240.31450.31450.31450.31450.3145-
02 Apr 20240.31900.31900.31900.31900.3190-
28 Mar 20240.30240.30240.30240.30240.3024-
27 Mar 20240.32340.32340.32340.32340.3234-
26 Mar 20240.28480.28480.28480.28480.2848-
25 Mar 20240.27920.27920.27920.27920.2792-
22 Mar 20240.27880.27880.27880.27880.2788-
21 Mar 20240.28180.28180.28180.28180.2818-
20 Mar 20240.27760.27760.27760.27760.2776-
19 Mar 20240.27640.27640.27640.27640.2764-
18 Mar 20240.28440.28440.28440.28440.2844-
15 Mar 20240.29220.29220.29220.29220.2922-
14 Mar 20240.28180.28180.28180.28180.2818-
13 Mar 20240.27540.27540.27540.27540.2754-
12 Mar 20240.28600.28600.28600.28600.2860-
11 Mar 20240.28880.28880.28880.28880.2888-
08 Mar 20240.27100.27100.27100.27100.2710-
07 Mar 20240.26180.26180.26180.26180.2618-
06 Mar 20240.27440.27440.27440.27440.2744-
05 Mar 20240.27080.27080.27080.27080.2708-
04 Mar 20240.27520.27520.27520.27520.2752-
01 Mar 20240.30260.30260.30260.30260.3026-
29 Feb 20240.32060.32060.32060.32060.3206-
28 Feb 20240.32300.32300.32300.32300.3230-
27 Feb 20240.32740.32740.32740.32740.3274-
26 Feb 20240.32700.32700.32700.32700.3270-
23 Feb 20240.33200.33200.33200.33200.3320-
22 Feb 20240.32740.32740.32740.32740.3274-
21 Feb 20240.31980.31980.31980.31980.3198-
20 Feb 20240.33340.33340.33340.33340.3334-
19 Feb 20240.34220.34220.34220.34220.3422-
16 Feb 20240.34080.34080.34080.34080.3408-
15 Feb 20240.32640.32640.32640.32640.3264-
14 Feb 20240.31740.31740.31740.31740.3174-
13 Feb 20240.32480.32480.32480.32480.3248-
12 Feb 20240.33260.33260.33260.33260.3326-
09 Feb 20240.33600.33600.33600.33600.3360-
08 Feb 20240.34840.34840.34840.34840.3484-
07 Feb 20240.33260.33260.33260.33260.3326-
06 Feb 20240.32840.32840.32840.32840.3284-
05 Feb 20240.33900.33900.33900.33900.3390-
02 Feb 20240.34760.34760.34760.34760.3476-
01 Feb 20240.35560.35560.35560.35560.3556-
31 Jan 20240.38960.38960.38960.38960.3896-
30 Jan 20240.39200.39200.39200.39200.3920-
29 Jan 20240.37400.37400.37400.37400.3740-
26 Jan 20240.38380.38380.38380.38380.3838-
25 Jan 20240.33700.33700.33700.33700.3370-
24 Jan 20240.34700.34700.34700.34700.3470-
23 Jan 20240.33540.33540.33540.33540.3354-
22 Jan 20240.32240.32240.32240.32240.3224-
19 Jan 20240.29200.29200.29200.29200.2920-
18 Jan 20240.29160.29160.29160.29160.2916-
17 Jan 20240.27920.27920.27920.27920.2792-
16 Jan 20240.28540.28540.28540.28540.2854-
15 Jan 20240.29240.29240.29240.29240.2924-
12 Jan 20240.29240.29240.29240.29240.2924-
11 Jan 20240.32720.32720.32720.32720.3272-
10 Jan 20240.29900.29900.29900.29900.2990-
09 Jan 20240.32980.32980.32980.32980.3298-
08 Jan 20240.35460.35460.35460.35460.3546-
05 Jan 20240.36040.36040.36040.36040.3604-
04 Jan 20240.37360.37360.37360.37360.3736-
03 Jan 20240.38540.38540.38540.38540.3854-
02 Jan 20240.43060.43060.43060.43060.4306-
29 Dec 20230.44600.44600.44600.44600.4460-
28 Dec 20230.45880.45880.45880.45880.4588-
27 Dec 20230.38240.38240.38240.38240.3824-
22 Dec 20230.37980.37980.37980.37980.3798-
21 Dec 20230.35780.35780.35780.35780.3578-
20 Dec 20230.25760.25760.25760.25760.2576-
19 Dec 20230.23780.23780.23780.23780.2378-
18 Dec 20230.22640.22640.22640.22640.2264-
15 Dec 20230.23040.23040.23040.23040.2304-
14 Dec 20230.20600.20600.20600.20600.2060-
13 Dec 20230.22280.22280.22280.22280.2228-
12 Dec 20230.23140.23140.23140.23140.2314-
11 Dec 20230.22960.22960.22960.22960.2296-
08 Dec 20230.23520.23520.23520.23520.2352-
07 Dec 20230.23660.23660.23660.23660.2366-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...