UK markets close in 2 hours 44 minutes

Pilbara Minerals Limited (PLR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2300-0.0985 (-4.23%)
As of 11:52AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.27052.27052.23002.23002.230026,000
18 Apr 20242.31652.32852.30752.32852.328516,982
17 Apr 20242.30002.30002.30002.30002.30004,730
16 Apr 20242.30002.30002.30002.30002.3000540
15 Apr 20242.37002.37002.34002.34002.34006,733
12 Apr 20242.44702.44702.44002.44002.44004,000
11 Apr 20242.41002.41052.41002.41052.4105800
10 Apr 20242.37002.37002.34002.34002.340010,000
09 Apr 20242.33752.36002.33752.36002.36002,000
08 Apr 20242.30002.35002.30002.33802.338011,320
05 Apr 20242.26652.26652.25002.25002.25004,000
04 Apr 20242.30002.30002.30002.30002.30002,010
03 Apr 20242.25152.25202.25152.25202.2520100
02 Apr 20242.35752.35752.29202.29202.29205,209
28 Mar 20242.29802.29802.28002.28002.2800-
27 Mar 20242.24002.31802.24002.31802.318012,900
26 Mar 20242.22202.22202.22202.22202.2220-
25 Mar 20242.31202.31202.31202.31202.3120-
22 Mar 20242.32002.38002.32002.38002.38002,210
21 Mar 20242.36402.41202.36402.41202.41206,000
20 Mar 20242.32802.32802.30002.30002.3000560
19 Mar 20242.33002.33202.33002.33202.3320240
18 Mar 20242.33002.33002.33002.33002.3300-
15 Mar 20242.35602.35802.35602.35802.3580150
14 Mar 20242.50202.52002.47402.51802.51806,850
13 Mar 20242.47202.53002.47202.50602.50605,900
12 Mar 20242.49802.49802.49802.49802.4980-
11 Mar 20242.40002.40002.40002.40002.40002,005
08 Mar 20242.54002.54002.41602.48802.488010,650
07 Mar 20242.52002.52002.50002.50002.500015,000
06 Mar 20242.42802.51002.42802.51002.51008,400
05 Mar 20242.42002.43202.39002.43202.432014,100
04 Mar 20242.60402.65002.60002.60002.600013,000
01 Mar 20242.60002.65202.60002.65202.6520968
29 Feb 20242.49202.58002.49202.58002.580013,000
28 Feb 20242.47802.52402.47802.52402.52406,285
27 Feb 20242.33002.33402.31002.33402.334010,000
26 Feb 20242.30002.35002.30002.35002.35002,000
23 Feb 20242.18602.18602.18602.18602.1860-
22 Feb 20242.18002.20002.18002.20002.20007,000
21 Feb 20242.18002.18002.18002.18002.18004,000
20 Feb 20242.13002.13002.13002.13002.13004,400
19 Feb 20242.22802.22802.13002.13002.130029,277
16 Feb 20242.21002.21002.21002.21002.2100-
15 Feb 20242.07802.08402.05002.08402.084021,000
14 Feb 20242.08602.08602.08602.08602.0860950
13 Feb 20242.11002.11002.09002.09002.090010,000
12 Feb 20242.11002.11002.11002.11002.1100-
09 Feb 20242.15002.15002.15002.15002.15003,615
08 Feb 20242.15802.15802.15802.15802.1580-
07 Feb 20242.13002.13002.11002.11002.11009,000
06 Feb 20242.02002.07802.02002.07802.078029,000
05 Feb 20242.05202.05201.98202.02002.020022,000
02 Feb 20242.12002.12002.12002.12002.12004,000
01 Feb 20242.07002.07202.07002.07202.072010,000
31 Jan 20242.13402.13402.13002.13002.13005,000
30 Jan 20242.16402.16402.16402.16402.1640-
29 Jan 20242.15802.15802.15802.15802.1580-
26 Jan 20242.10202.14802.10202.14802.14803,754
25 Jan 20242.10802.16602.10002.11602.116025,000
24 Jan 20242.06202.12002.06202.12002.1200300
23 Jan 20241.95001.95801.95001.95801.95802,300
22 Jan 20242.03802.04001.98002.04002.04007,090
19 Jan 20242.07002.12202.07002.12002.12003,082
18 Jan 20242.05002.05202.05002.05202.05206,250
17 Jan 20242.10802.10802.10002.10002.10002,416
16 Jan 20242.14802.19802.14802.19802.19801,500
15 Jan 20242.14202.14202.11402.11402.114012,500
12 Jan 20242.24002.29202.24002.24202.24203,192
11 Jan 20242.28802.28802.28002.28002.28004,000
10 Jan 20242.24602.24602.22002.22002.2200-
09 Jan 20242.39802.39802.33002.33002.33004,760
08 Jan 20242.30402.32002.29002.32002.320032,000
05 Jan 20242.35002.40202.35002.36202.362014,130
04 Jan 20242.36802.40002.35002.35002.35004,200
03 Jan 20242.40002.40002.37002.37002.370010,000
02 Jan 20242.42002.42002.42002.42002.4200-
29 Dec 20232.41402.41402.41402.41402.4140-
28 Dec 20232.40002.43202.40002.43202.43204,020
27 Dec 20232.40002.40202.40002.40002.40004,000
22 Dec 20232.32002.37202.32002.37202.37203,450
21 Dec 20232.32002.34802.32002.34802.34801,462
20 Dec 20232.35002.35002.35002.35002.3500-
19 Dec 20232.35002.40002.35002.40002.40004,000
18 Dec 20232.47202.47202.42002.47202.47208,050
15 Dec 20232.40002.40002.40002.40002.40002,715
14 Dec 20232.28202.37002.28202.37002.370011,200
13 Dec 20232.09002.18002.09002.18002.180013,000
12 Dec 20232.12602.12602.12002.12002.12002,105
11 Dec 20232.18202.23002.18202.23002.23002,550
08 Dec 20232.27802.32802.25002.32802.328016,545
07 Dec 20232.13202.18002.13202.18002.18005,000
06 Dec 20232.05002.10802.05002.10802.1080490
05 Dec 20231.96001.98701.92101.95001.950014,294
04 Dec 20232.15002.15002.15002.15002.1500468
01 Dec 20232.16802.17002.15002.15002.15007,600
30 Nov 20232.17002.17002.17002.17002.17003,000
29 Nov 20232.12002.12002.12002.12002.12004,000
28 Nov 20232.14002.19202.14002.14002.14006,000
27 Nov 20232.11802.16202.11802.12002.1200585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...