PBF Energy

PBF
🏛️ germany →
26.36
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 24.92 26.92 24.92 26.36 0.0M
2025-10-02 25.70 25.82 25.34 25.82 0.0M
2025-10-01 25.43 25.66 25.24 25.66 0.0M
2025-09-30 26.49 26.49 25.48 25.68 0.0M
2025-09-29 26.35 26.48 25.61 25.63 0.0M
2025-09-26 29.07 29.08 28.72 29.08 0.0M
2025-09-25 27.50 28.95 27.50 28.95 0.0M
2025-09-24 26.72 28.10 26.72 27.45 0.0M
2025-09-23 26.17 27.69 26.17 27.11 0.0M
2025-09-22 25.80 25.80 25.80 25.80 0.0M
2025-09-19 25.82 25.85 25.82 25.85 0.0M
2025-09-18 25.70 25.98 25.55 25.98 0.0M
2025-09-17 26.24 26.24 25.71 25.71 0.0M
2025-09-16 25.60 25.61 25.60 25.61 0.0M
2025-09-15 23.50 23.65 22.68 23.65 0.0M
2025-09-12 24.28 24.28 23.43 23.43 0.0M
2025-09-11 24.26 24.39 24.07 24.39 0.0M
2025-09-10 25.43 25.43 23.70 24.17 0.0M
2025-09-09 24.50 26.24 24.50 25.72 0.0M
2025-09-08 24.53 24.82 24.04 24.04 0.0M
2025-09-05 24.42 24.42 24.06 24.25 0.0M
2025-09-04 23.91 23.92 23.60 23.60 0.0M
2025-09-03 24.64 24.64 24.61 24.61 0.0M
2025-09-02 23.90 24.09 23.90 24.09 0.0M
2025-09-01 23.45 23.45 23.45 23.45 0.0M
2025-08-29 23.00 23.00 23.00 23.00 0.0M
2025-08-28 22.83 22.83 22.50 22.71 0.0M
2025-08-27 21.30 22.46 21.27 22.46 0.0M
2025-08-26 21.89 22.06 21.31 21.31 0.0M
2025-08-25 20.87 22.25 20.61 22.25 0.0M
2025-08-22 20.61 20.61 20.61 20.61 0.0M
2025-08-21 20.05 20.05 19.30 19.30 0.0M
2025-08-20 19.76 19.76 19.76 19.76 0.0M
2025-08-19 20.20 20.57 19.83 19.83 0.0M
2025-08-18 19.76 20.17 19.76 20.17 0.0M
2025-08-15 19.90 19.90 19.90 19.90 0.0M
2025-08-14 19.77 19.77 19.16 19.20 0.0M
2025-08-13 18.64 18.93 18.64 18.93 0.0M
2025-08-12 18.74 19.09 18.74 19.09 0.0M
2025-08-11 18.78 18.84 18.76 18.76 0.0M
2025-08-08 19.05 19.53 19.05 19.53 0.0M
2025-08-07 19.63 19.79 19.63 19.79 0.0M
2025-08-06 20.59 20.59 20.40 20.40 0.0M
2025-08-05 20.01 20.57 20.01 20.57 0.0M
2025-08-04 18.69 19.84 18.69 19.84 0.0M
2025-08-01 19.90 19.90 18.52 18.52 0.0M
2025-07-31 21.18 21.40 19.90 19.90 0.0M
2025-07-30 22.23 22.23 22.22 22.22 0.0M
2025-07-29 22.00 22.00 22.00 22.00 0.0M
2025-07-28 20.57 21.29 20.57 21.16 0.0M
2025-07-25 20.05 20.56 20.05 20.56 0.0M
2025-07-24 20.45 20.54 19.71 19.77 0.0M
2025-07-23 20.67 20.91 20.14 20.14 0.0M
2025-07-22 21.10 21.11 20.69 20.69 0.0M
2025-07-21 20.82 21.50 20.82 21.35 0.0M
2025-07-18 21.25 22.05 20.93 20.93 0.0M
2025-07-17 21.45 21.70 21.45 21.56 0.0M
2025-07-16 23.34 23.34 21.44 21.44 0.0M
2025-07-15 22.89 23.24 22.89 23.24 0.0M
2025-07-14 24.27 24.66 23.00 23.20 0.0M
2025-07-11 24.52 24.67 24.52 24.54 0.0M
2025-07-10 22.11 24.02 22.11 24.02 0.0M
2025-07-09 21.70 22.00 21.70 21.85 0.0M
2025-07-08 20.59 21.48 20.59 21.44 0.0M
2025-07-07 20.51 20.51 20.40 20.40 0.0M
2025-07-04 20.32 20.32 20.32 20.32 0.0M
2025-07-03 20.37 20.37 20.37 20.37 0.0M
2025-07-02 19.04 20.09 19.04 20.09 0.0M
2025-07-01 19.10 19.10 19.01 19.01 0.0M
2025-06-30 18.59 18.59 18.59 18.59 0.0M
2025-06-27 18.53 18.80 18.00 18.16 0.0M
2025-06-26 18.08 18.71 18.03 18.64 0.0M
2025-06-25 18.97 18.97 18.12 18.31 0.0M
2025-06-24 18.40 18.77 18.40 18.50 0.0M
2025-06-23 21.30 21.37 18.60 18.67 0.0M
2025-06-20 20.32 20.86 20.07 20.72 0.0M
2025-06-19 20.38 21.30 20.22 20.22 0.0M
2025-06-18 20.86 20.86 20.23 20.23 0.0M
2025-06-17 19.80 21.17 19.80 21.17 0.0M
2025-06-16 18.86 19.50 18.27 19.50 0.0M
2025-06-13 18.60 18.68 17.98 17.98 0.0M
2025-06-11 17.94 18.36 17.94 18.36 0.0M
2025-06-10 16.64 16.85 16.64 16.85 0.0M
2025-06-09 16.20 16.91 16.20 16.91 0.0M
2025-06-06 16.00 16.21 16.00 16.21 0.0M
2025-06-05 15.66 15.75 15.51 15.75 0.0M
2025-06-04 17.25 17.25 17.25 17.25 0.0M
2025-06-03 16.26 17.32 16.26 17.32 0.0M
2025-06-02 16.54 16.54 16.32 16.32 0.0M
2025-05-30 16.99 16.99 16.81 16.81 0.0M
2025-05-29 16.64 16.69 16.64 16.69 0.0M
2025-05-28 17.86 18.16 17.21 17.21 0.0M
2025-05-27 17.90 17.94 17.90 17.94 0.0M
2025-05-26 17.91 17.91 17.91 17.91 0.0M
2025-05-23 18.41 18.41 18.10 18.10 0.0M
2025-05-22 17.67 18.81 17.67 18.81 0.0M
2025-05-21 18.79 18.79 18.06 18.06 0.0M
2025-05-20 19.51 19.55 19.03 19.03 0.0M
2025-05-19 19.94 19.94 19.28 19.34 0.0M
2025-05-16 20.12 20.14 19.79 19.79 0.0M
2025-05-15 20.25 20.25 19.87 19.87 0.0M
2025-05-14 20.64 20.64 20.35 20.51 0.0M
2025-05-13 18.79 20.70 18.52 20.70 0.0M
2025-05-12 18.26 19.32 18.26 19.32 0.0M
2025-05-09 17.09 18.10 17.09 18.10 0.0M
2025-05-08 16.24 16.54 16.24 16.54 0.0M
2025-05-07 16.70 16.70 16.16 16.43 0.0M
2025-05-06 16.30 16.67 16.30 16.67 0.0M
2025-05-05 15.94 16.58 15.94 16.58 0.0M
2025-05-02 14.78 14.93 14.59 14.93 0.0M
2025-04-30 14.97 15.08 14.96 15.08 0.0M
2025-04-29 15.14 15.23 15.05 15.07 0.0M
2025-04-28 14.46 14.93 14.46 14.93 0.0M
2025-04-25 14.24 14.24 14.24 14.24 0.0M
2025-04-24 13.78 13.78 13.78 13.78 0.0M
2025-04-23 13.85 14.04 13.85 14.00 0.0M
2025-04-22 13.33 13.67 13.33 13.66 0.0M
2025-04-17 13.29 13.47 13.27 13.47 0.0M
2025-04-16 13.46 13.61 13.46 13.56 0.0M
2025-04-15 13.19 13.19 13.19 13.19 0.0M
2025-04-14 13.73 13.73 13.61 13.61 0.0M
2025-04-11 13.34 13.54 12.95 13.54 0.0M
2025-04-10 15.16 15.16 13.32 13.52 0.0M
2025-04-09 12.87 15.06 12.70 15.06 0.0M
2025-04-08 13.66 13.88 13.29 13.29 0.0M
2025-04-07 13.36 13.36 12.94 12.94 0.0M
2025-04-04 15.13 15.13 13.06 13.68 0.0M
2025-04-03 17.36 17.36 15.05 15.05 0.0M
2025-04-02 17.76 17.98 17.69 17.69 0.0M
2025-04-01 17.49 17.73 17.43 17.43 0.0M
2025-03-31 17.38 18.00 17.33 17.71 0.0M
2025-03-28 18.00 18.00 18.00 18.00 0.0M
2025-03-27 17.60 17.71 17.60 17.71 0.0M
2025-03-26 17.76 18.00 17.76 17.97 0.0M
2025-03-25 18.13 18.31 18.13 18.31 0.0M
2025-03-24 19.37 19.38 18.50 18.50 0.0M
2025-03-21 20.10 20.10 19.54 19.54 0.0M
2025-03-20 20.17 20.17 20.17 20.17 0.0M
2025-03-19 20.05 20.05 19.82 19.82 0.0M
2025-03-18 20.43 20.45 19.63 19.63 0.0M
2025-03-17 18.86 20.30 18.86 20.25 0.0M
2025-03-14 18.30 18.52 18.30 18.52 0.0M
2025-03-13 18.35 18.45 18.01 18.01 0.0M
2025-03-12 18.48 18.51 18.00 18.32 0.0M
2025-03-10 19.65 19.65 19.04 19.04 0.0M
2025-03-07 19.35 20.00 19.07 19.94 0.0M
2025-03-06 18.44 18.94 18.44 18.82 0.0M
2025-03-05 19.20 19.20 17.72 18.47 0.0M
2025-03-04 19.07 19.46 18.80 19.46 0.0M
2025-03-03 20.74 20.74 19.17 19.17 0.0M
2025-02-28 20.53 20.85 20.10 20.47 0.0M
2025-02-27 20.82 21.04 20.52 20.96 0.0M
2025-02-26 22.02 22.02 20.91 20.91 0.0M
2025-02-25 22.10 22.10 21.50 21.54 0.0M
2025-02-24 22.35 22.52 22.04 22.21 0.0M
2025-02-21 23.71 23.71 22.30 22.30 0.0M
2025-02-20 23.51 23.51 22.70 22.70 0.0M
2025-02-19 23.22 23.22 22.83 22.89 0.0M
2025-02-18 22.73 23.00 22.18 22.96 0.0M
2025-02-17 21.93 22.61 21.93 22.61 0.0M
2025-02-14 22.06 22.25 21.60 21.82 0.0M
2025-02-13 25.65 25.80 21.48 22.45 0.0M
2025-02-12 27.50 27.50 25.88 25.88 0.0M
2025-02-11 27.95 28.12 27.94 27.94 0.0M
2025-02-10 27.20 28.31 26.82 28.31 0.0M
2025-02-06 28.52 28.77 27.49 27.49 0.0M
2025-02-05 28.96 28.96 28.96 28.96 0.0M
2025-02-04 27.18 29.11 26.87 28.80 0.0M
2025-02-03 27.94 27.94 27.05 27.05 0.0M
2025-01-31 29.10 29.47 28.00 28.00 0.0M
2025-01-30 29.17 29.17 28.74 28.74 0.0M
2025-01-29 28.59 29.30 28.57 29.30 0.0M
2025-01-28 29.00 29.00 29.00 29.00 0.0M
2025-01-27 28.35 28.51 28.20 28.20 0.0M
2025-01-24 28.81 28.81 28.76 28.76 0.0M
2025-01-23 28.32 28.64 28.32 28.64 0.0M
2025-01-22 29.36 29.37 28.74 28.83 0.0M
2025-01-21 30.57 30.57 29.34 29.36 0.0M
2025-01-20 29.89 30.39 29.86 30.39 0.0M
2025-01-16 30.20 30.20 30.16 30.16 0.0M
2025-01-15 29.09 30.53 29.00 30.53 0.0M
2025-01-14 28.95 28.98 27.71 27.93 0.0M
2025-01-13 27.49 28.50 27.10 28.50 0.0M
2025-01-10 26.07 27.36 26.01 27.12 0.0M
2025-01-09 26.01 26.01 26.01 26.01 0.0M
2025-01-08 26.00 26.17 25.87 26.17 0.0M
2025-01-07 25.89 25.90 25.52 25.75 0.0M
2025-01-06 25.99 26.47 25.83 25.83 0.0M
2025-01-03 26.00 26.00 25.82 25.99 0.0M
2025-01-02 25.54 26.38 25.54 26.38 0.0M