TipRanks
Go Ultimate55% OFF

PBF Energy (0KE0) Historical Prices

GB:0KE0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.0079.2275.0077.1877.18+3.93%4,1491.00
Oct 29, 202675.1077.0073.2974.2674.26+0.83%5,5951.35
Oct 28, 202673.4176.2171.9773.6573.65-0.58%2,6820.63
Oct 27, 202680.1580.5573.7874.0874.08-8.28%2,2460.49
Oct 26, 202675.2682.1573.5780.7780.77+5.31%2,6990.59
Oct 23, 202679.3081.7876.7076.7076.70-3.72%2,6770.59
Oct 22, 202681.8383.4478.1279.6679.66-2.85%3,5250.77
Oct 21, 202683.6785.7880.8182.0082.00-1.36%1,2340.27
Oct 20, 202681.8083.2580.3583.1383.13+1.48%2,1100.46
Oct 19, 202684.4387.3581.7781.9281.92-4.52%3,8120.82
Oct 16, 202687.5990.5684.0185.8085.80-2.09%3,6000.78
Oct 15, 202690.5090.5086.0087.6387.63-1.43%6,9891.54
Oct 14, 202691.9993.1688.2488.9088.90-2.25%2,6950.59
Oct 13, 202687.5091.0084.9190.9590.95+7.24%4,4891.00
Oct 12, 202684.6287.5983.5684.8184.81-1.46%1,7150.38
Oct 09, 202687.8390.5085.3686.0786.07-2.49%3,0720.67
Oct 08, 202684.5088.9784.5088.2788.27+5.67%4,6591.02
Oct 07, 202683.3885.7582.2583.5383.53+1.19%2,2900.50
Oct 06, 202684.0084.0080.8482.5582.55-2.81%7,3311.64
Oct 05, 202680.9985.0480.0084.9484.94+4.50%6,5471.48
Oct 02, 202680.6583.0077.0081.2881.28+0.16%4,1920.96
Oct 01, 202677.7781.6375.9281.1581.15+2.04%3,0890.71
Sep 30, 202676.3579.7074.2579.5379.53+5.67%2,3920.55
Sep 29, 202675.9875.9872.5175.2675.26+0.94%2,0770.48
Sep 28, 202674.9575.9873.8574.5674.56+4.62%1,8590.43
Sep 25, 202671.3971.7769.6571.2771.27-3.37%5,0351.18
Sep 24, 202671.0074.1369.4773.7673.76+5.42%4,2141.00
Sep 23, 202671.4075.0068.5069.9669.96-4.53%9,9272.44
Sep 22, 202672.7175.0070.0573.2873.28-1.57%5,9671.50
Sep 21, 202676.8878.2373.7474.4574.45-2.71%3,3820.85
Sep 18, 202675.4778.4475.4776.5276.52-0.86%3,3900.86
Sep 17, 202676.3077.9174.1177.1877.18+0.46%3,1100.79
Sep 16, 202674.4576.9572.5076.8376.83+2.06%5,8121.51
Sep 15, 202671.3875.9468.3875.2875.28+4.76%9,9852.70
Sep 14, 202681.5081.5071.5771.8671.86-8.49%10,0202.81
Sep 11, 202677.4682.8075.6978.5378.53+0.49%6,9141.99
Sep 10, 202677.1378.9676.0778.1578.15+2.18%2,9740.87
Sep 09, 202677.7678.7475.4276.4876.48+0.04%2,5270.74
Sep 08, 202675.9677.9074.2076.4576.45+2.87%3,5811.04
Sep 07, 202674.3274.3274.3274.3274.32+0.00%00.00
Sep 04, 202675.7676.7172.4674.3274.32-0.55%1,5390.44
Sep 03, 202676.1376.7972.7574.7374.73-2.88%1,7250.50
Sep 02, 202675.7078.4874.3276.9576.95+2.67%5,0111.46
Sep 01, 202673.9376.2372.6474.9574.95+4.83%17,4565.50
Aug 31, 202673.1175.4070.3071.5071.50+0.51%5,0891.63
Aug 28, 202670.0071.8767.4971.1471.14+2.33%2,8870.93
Aug 27, 202670.1870.2567.6869.5269.52-0.49%1,2670.41
Aug 26, 202665.2570.9564.9669.8669.86+3.10%1,9790.64
Aug 25, 202668.5470.4567.4967.7667.76-2.29%5,3531.76
Aug 24, 202674.1174.1168.9569.3569.35-4.78%3,0871.02