Berlin - Delayed Quote EUR

PBF Energy Inc (PEN.BE)

18.54
+0.67
+(3.75%)
At close: May 22 at 9:48:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 202517.7518.5917.5418.5418.54-
May 21, 202518.6818.7317.8717.8717.87-
May 20, 202519.3619.4818.8918.8918.89-
May 19, 202519.7819.7819.0319.1519.15-
May 16, 202519.9920.1319.7220.0820.08-
May 15, 2025 0.24279751 Dividend
May 15, 202520.0820.1219.5319.9519.95-
May 14, 202520.5020.5320.2120.2519.98-
May 13, 202518.6620.6518.6620.6520.37-
May 12, 202518.1319.3918.1318.8818.62-
May 9, 202517.2317.9917.1417.9917.75-
May 8, 202516.3117.3116.2717.3117.07-
May 7, 202516.5716.5816.0416.2516.03-
May 6, 202516.2516.8816.1716.6116.38-
May 5, 202515.2216.5515.1916.2516.03-
May 2, 202514.6715.5214.6115.5215.30-
Apr 30, 202515.1015.1514.5315.0314.83-
Apr 29, 202514.9815.1314.9015.1314.92-
Apr 28, 202514.2815.0014.2814.9514.75-
Apr 25, 202514.1614.3113.8914.3114.12-
Apr 24, 202513.9414.3113.8414.1313.93-
Apr 23, 202513.9714.1913.8114.0713.88-
Apr 22, 202513.3613.9613.3613.6913.50-
Apr 17, 202513.2313.6613.0113.4413.25-
Apr 16, 202512.5913.7012.5713.1012.92-
Apr 15, 202513.2013.3112.7612.8012.62-
Apr 14, 202513.6013.8113.2713.4413.26-
Apr 11, 202513.4013.6412.8813.6413.45-
Apr 10, 202515.0315.0313.0113.1512.97-
Apr 9, 202512.8413.1012.5512.9712.79-
Apr 8, 202513.4813.8712.9112.9112.73-
Apr 7, 202513.0913.6112.5713.1813.00-
Apr 4, 202515.1515.1513.2013.7613.5710
Apr 3, 202517.4517.4515.0915.0914.89-
Apr 2, 202517.9218.0617.5217.9817.74-
Apr 1, 202517.6117.7316.9217.7317.49-
Mar 31, 202517.5017.8117.2317.7217.47-
Mar 28, 202518.0018.0217.4317.5117.27-
Mar 27, 202518.0318.0417.6618.0017.76-
Mar 26, 202517.8718.1017.8318.0017.76-
Mar 25, 202518.2218.3317.8417.8417.60-
Mar 24, 202519.2919.3318.1018.2017.96-
Mar 21, 202520.1920.1919.1919.1918.93-
Mar 20, 202520.2320.3619.9020.1719.90-
Mar 19, 202519.8820.2719.8420.1819.91-
Mar 18, 202520.3720.3919.5419.8419.58-
Mar 17, 202518.9520.4118.9320.4120.13-
Mar 14, 202518.2019.0418.1319.0418.78-
Mar 13, 202518.3918.5017.8818.1417.89-
Mar 12, 202518.5218.5518.0518.4218.16-
Mar 11, 202519.3319.3318.0718.4518.20-
Mar 10, 202519.5019.7319.1819.3319.07-
Mar 7, 202519.2320.1619.1719.6619.39-
Mar 6, 202518.5719.5018.4019.5019.24-
Mar 5, 202519.5619.5617.7318.7518.50100
Mar 4, 202519.2319.4818.8319.4119.14-
Mar 3, 202520.6220.6419.0719.1518.89-
Feb 28, 202520.6420.6920.0320.5820.30-
Feb 27, 2025 0.24279751 Dividend
Feb 27, 202520.6521.0720.5220.7920.518
Feb 26, 202521.8521.8720.7420.7420.19-
Feb 25, 202522.2522.2521.5021.8021.22-
Feb 24, 202522.1822.5222.0622.2721.68-
Feb 21, 202522.7023.4422.2422.2421.65-
Feb 20, 202523.3223.3422.6222.6222.02-
Feb 19, 202523.0323.4322.6323.4322.81-
Feb 18, 202522.5623.0822.2922.9022.29-
Feb 17, 202522.0822.5522.0822.5421.94-
Feb 14, 202522.2222.2321.4622.0821.49-
Feb 13, 202525.7625.7622.5222.5221.9295
Feb 12, 202527.7227.7225.9025.9025.21-
Feb 11, 202527.7828.2927.7327.7326.99-
Feb 10, 202527.0028.4327.0027.9027.16-
Feb 7, 202527.0327.3726.9027.1026.3840
Feb 6, 202528.6328.7627.0627.0626.34-
Feb 5, 202529.1329.1328.3528.4327.67-
Feb 4, 202527.1329.0026.9829.0028.23-
Feb 3, 202527.4228.0726.7926.8826.16-
Jan 31, 202529.2229.2928.0128.1827.43-
Jan 30, 202529.3029.3928.4928.6827.92-
Jan 29, 202528.3729.3628.3728.9128.14-
Jan 28, 202528.7929.1028.0628.4527.69-
Jan 27, 202528.8429.8428.3928.6927.9350
Jan 24, 202529.1129.1128.2928.2927.54-
Jan 23, 202528.1529.3028.1529.3028.52-
Jan 22, 202529.5729.5928.1928.1927.44-
Jan 21, 202530.3330.4029.0629.4228.64-
Jan 20, 202530.1130.2930.1030.1629.36-
Jan 17, 202529.6630.3729.3430.3729.56-
Jan 16, 202530.4530.4729.5429.6128.82-
Jan 15, 202528.8930.6728.8530.6729.851,000
Jan 14, 202528.7328.7827.9128.6627.90-
Jan 13, 202527.3229.6227.0828.7527.98-
Jan 10, 202526.2727.3126.2027.1926.47-
Jan 9, 202526.2226.2626.2026.2425.54-
Jan 8, 202526.0226.2725.6726.2725.57-
Jan 7, 202525.6425.8925.5225.8225.13-
Jan 6, 202526.3526.5025.7425.7425.05-
Jan 3, 202526.0926.3625.8426.3225.62-
Jan 2, 202525.7526.3925.7226.0325.34-
Dec 30, 202424.2224.3724.2224.3723.72-
Dec 27, 202424.6424.7924.2124.2923.64-
Dec 23, 202424.0224.3224.0024.2923.64-
Dec 20, 202424.5424.5423.7824.1923.55-
Dec 19, 202425.6125.8124.6624.6624.00-
Dec 18, 202426.6326.7625.4825.4824.80-
Dec 17, 202426.5726.5826.1326.5625.85-
Dec 16, 202427.8627.8726.4726.5125.80-
Dec 13, 202428.4028.4527.7227.7226.98-
Dec 12, 202429.1629.3628.1228.3727.61-
Dec 11, 202429.0829.2428.8129.2428.46-
Dec 10, 202428.8829.5928.8228.9628.19-
Dec 9, 202428.8329.4828.7528.9728.20-
Dec 6, 202429.0929.0928.4028.6227.86-
Dec 5, 202429.7129.8529.1129.1528.37-
Dec 4, 202430.3930.5429.1529.5428.75-
Dec 3, 202431.3731.3730.3230.4429.63-
Dec 2, 202429.8831.0529.5431.0530.22-
Nov 29, 202429.9130.0429.3029.7528.96-
Nov 28, 202429.9529.9829.5629.9829.18-
Nov 27, 202430.1330.3729.7429.7428.95-
Nov 26, 202430.3230.3429.9130.0329.23-
Nov 25, 202430.7130.7930.1530.3829.57-
Nov 22, 202430.7031.3430.7030.7129.89-
Nov 21, 202429.9831.1129.9030.7829.96-
Nov 20, 202429.8630.0829.7529.9829.18-
Nov 19, 202429.7130.1529.3929.7528.96-
Nov 18, 202429.5129.8728.8729.8729.07-
Nov 15, 202429.4329.9529.2829.4428.66-
Nov 14, 202428.7629.4928.5029.4928.70-
Nov 13, 2024 0.24279751 Dividend
Nov 13, 202428.0328.8227.8928.6727.91-
Nov 12, 202428.9328.9928.4028.4027.38-
Nov 11, 202428.8929.1428.1828.9827.93-
Nov 8, 202428.3728.7428.1728.7427.70-
Nov 7, 202428.7128.7427.8128.2427.22-
Nov 6, 202427.4129.4027.4128.9127.87-
Nov 5, 202426.0926.5025.9926.3625.41-
Nov 4, 202425.7726.5025.7526.3025.35-
Nov 1, 202426.2426.5925.8626.0925.15-
Oct 31, 202426.6326.8925.9526.5925.63-
Oct 30, 202426.8526.9926.7026.9425.97-
Oct 29, 202429.1829.3926.8126.8425.87-
Oct 28, 202429.9729.9728.7128.9927.94-
Oct 25, 202429.4229.8629.4229.7528.68-
Oct 24, 202429.7630.0829.2029.3728.31-
Oct 23, 202430.5130.5729.6129.6728.60-
Oct 22, 202430.3330.8130.1930.6029.50-
Oct 21, 202431.0231.3830.0930.4829.38-
Oct 18, 202431.0731.2430.7530.9829.86-
Oct 17, 202429.7931.0129.7931.0129.89-
Oct 16, 202428.8929.8728.8929.8728.79-
Oct 15, 202429.7729.7728.7728.8827.84-
Oct 14, 202430.3230.3229.6330.0128.93-
Oct 11, 202430.3530.5730.1230.4329.33-
Oct 10, 202429.5830.3829.3330.2629.17-
Oct 9, 202428.8729.8028.5729.6428.57-
Oct 8, 202430.4430.4428.5928.8427.80-
Oct 7, 202430.0030.6629.8930.4329.33-
Oct 4, 202430.8630.8630.0130.0128.93-
Oct 3, 202428.4230.0328.3330.0328.95-
Oct 2, 202428.2628.7928.0128.0127.00-
Oct 1, 202427.7728.3527.6228.2327.21-
Sep 30, 202428.0928.1527.7327.7926.79-
Sep 27, 202428.1028.4827.7727.7726.77-
Sep 26, 202427.7529.2227.0728.1427.12-
Sep 25, 202427.9128.2527.7527.8526.85-
Sep 24, 202428.4528.8728.2428.2427.22-
Sep 23, 202428.7428.9628.4028.5727.54-
Sep 20, 202430.3130.3128.5428.5427.51-
Sep 19, 202430.1530.4830.1130.3029.21-
Sep 18, 202429.8230.4129.8030.1629.07-
Sep 17, 202429.2229.5829.2229.5828.51-
Sep 16, 202429.5729.5728.8028.9627.91-
Sep 13, 202428.4229.5828.4129.4628.40-
Sep 12, 202428.4228.7128.3128.5027.47-
Sep 11, 202429.1329.5527.9028.2327.21-
Sep 10, 202429.1329.1928.7728.9327.89-
Sep 9, 202429.2729.5428.9729.1428.09-
Sep 6, 202429.1929.5429.0029.2228.17-
Sep 5, 202429.8229.9929.0829.2728.21-
Sep 4, 202430.1430.6029.9629.9628.88-
Sep 3, 202430.4630.7329.9330.2129.12-
Sep 2, 202430.4830.4830.4230.4829.38-
Aug 30, 202430.1731.1429.9630.6829.57-
Aug 29, 202429.3630.0829.3430.0828.99-
Aug 28, 202429.3629.9329.1929.5328.46-
Aug 27, 202429.8930.0129.2929.3128.25-
Aug 26, 202430.5830.9029.8329.8328.75-
Aug 23, 202430.2130.5330.2030.2729.18-
Aug 22, 202430.8330.9030.5230.5429.44-
Aug 21, 202430.6931.1130.6230.6929.58-
Aug 20, 202433.1733.1830.4030.4929.39-
Aug 19, 202433.2433.3932.9033.0431.85-
Aug 16, 202433.4333.7133.0833.6132.40-
Aug 15, 2024 0.220725 Dividend
Aug 15, 202432.9934.0732.9633.7832.56-
Aug 14, 202433.2233.3632.9433.2531.81-
Aug 13, 202434.2534.3333.1933.3731.92-
Aug 12, 202434.0334.6233.8133.9232.45-
Aug 9, 202434.2034.5434.1134.4132.92-
Aug 8, 202433.2634.5433.2034.5433.04-
Aug 7, 202433.1333.5833.1133.2731.83-
Aug 6, 202432.8833.6432.5433.2531.813
Aug 5, 202432.6732.7030.8932.6831.26-
Aug 2, 202436.0936.0933.3333.7132.25-
Aug 1, 202437.6737.9435.6835.6834.13-
Jul 31, 202437.7438.7837.5938.0636.41750
Jul 30, 202436.0537.2536.0237.2535.64-
Jul 29, 202437.4037.5536.2536.3234.75-
Jul 26, 202437.2037.3936.6037.2635.65-
Jul 25, 202436.0137.3635.6937.3635.74-
Jul 24, 202435.1636.1434.7036.1434.57-
Jul 23, 202435.1535.6635.1435.3033.77-
Jul 22, 202435.6035.6434.6535.0733.55-
Jul 19, 202435.3835.7234.8735.5133.97-
Jul 18, 202436.5836.8835.5035.5033.96-
Jul 17, 202437.1137.9136.2836.2834.71-
Jul 16, 202437.1437.1436.6037.0735.46-
Jul 15, 202437.4637.4936.6536.7135.12-
Jul 12, 202437.5837.7636.8437.2735.66-
Jul 11, 202436.8037.7836.4237.6035.9756
Jul 10, 202438.1738.5736.7836.7835.19-
Jul 9, 202439.4439.6638.7038.7637.0810
Jul 8, 202440.0340.2639.3839.3837.67180
Jul 5, 202442.4942.6340.1940.1938.45-
Jul 4, 202442.4142.4842.3442.3440.51-
Jul 3, 202443.0443.0641.8542.4140.57-
Jul 2, 202443.2944.7243.2143.4941.61-
Jul 1, 202442.7943.3642.7143.2141.34-
Jun 28, 202442.1443.2042.1442.6340.781
Jun 27, 202442.2642.6541.9942.3340.50-
Jun 26, 202441.9942.5541.6742.2640.43-
Jun 25, 202441.4141.4841.2141.4239.63-
Jun 24, 202440.9041.7440.9041.2939.50-
Jun 21, 202441.2741.3641.0941.1839.40-
Jun 20, 202440.4741.7340.2941.1039.32-
Jun 19, 202440.4440.4740.3740.3838.63-
Jun 18, 202441.0541.1440.1740.1738.43-
Jun 17, 202441.0541.2440.7241.2339.44-
Jun 14, 202441.8741.8741.2241.2739.48-
Jun 13, 202441.0641.6340.7641.5639.76-
Jun 12, 202442.9243.3240.8640.8639.09-
Jun 11, 202442.6842.7241.6242.7040.85-
Jun 10, 202442.9843.1742.5442.7140.86-
Jun 7, 202443.7943.7943.0443.0741.20-
Jun 6, 202441.5243.3641.5243.3641.48-
Jun 5, 202441.9642.1441.6141.8440.03-
Jun 4, 202441.5842.0741.1141.7339.92-
Jun 3, 202442.8042.9441.1241.3639.57-
May 31, 202441.2242.8441.2242.8440.98-
May 30, 202442.7243.1541.6641.6639.85-
May 29, 202445.2445.2843.2243.2241.35-
May 28, 202445.1145.1445.0645.0643.11-
May 27, 202445.1545.1745.0945.1743.21-
May 24, 202445.3145.6844.9544.9543.00-
May 23, 202445.2845.6945.1845.1843.22-
May 22, 202446.0746.0744.8045.4543.48-
Waiting for permission
Allow microphone access to enable voice search

Try again.