PBF Energy Inc. - 0KE0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.2	34.54	34.54	34.74	33.5	1,821
February 19, 2026	33.97	33.83	33.83	34.21	33.32	5,040
February 18, 2026	33.83	33.15	33.15	34.97	33.15	15
February 17, 2026	34.04	33.63	33.63	35.49	33.5	3,878
February 13, 2026	33.2	34.13	34.13	34.63	33.2	1,928
February 12, 2026	36.49	33.28	33.28	38.63	32.95	21,904
February 11, 2026	34.6	34.45	34.45	35.62	34.17	2,753
February 10, 2026	35.85	34.22	34.12	35.85	34.12	1,073
February 09, 2026	35.72	35.16	35.12	36.09	34.75	1,179
February 06, 2026	34.65	35.49	35.49	36.11	34.13	102
February 05, 2026	35.67	34.02	34.02	35.67	33.94	1,258
February 04, 2026	34.07	34.63	34.63	35.78	34.07	1,597
February 03, 2026	33.15	32.51	31.94	33.15	31.8	1,420
February 02, 2026	31.15	33.14	33.14	33.14	31.15	1,375
January 30, 2026	33.62	32.8	32.8	33.62	32.45	807
January 29, 2026	34	33.88	33.88	34.66	33.13	1,701
January 28, 2026	33.26	32.35	32.38	33.99	32.15	1,801
January 27, 2026	33.14	33.05	33.05	33.14	32.62	2,674
January 26, 2026	33.2	32.3	32.3	33.49	32.3	2,752
January 23, 2026	33.54	33.55	33.55	35.46	33.37	5,366
January 22, 2026	32.6	33.43	33.43	34.17	32.58	1,912
January 21, 2026	31.59	31.94	31.94	33.13	30.97	6,559
January 20, 2026	30	30.93	30.93	31.02	29.85	13,014
January 16, 2026	30.99	29.61	29.61	31.06	29.6	2,238
January 15, 2026	31.61	31.22	31.22	31.87	31.13	5,387
January 14, 2026	32.7	33.21	33.21	33.21	30.89	6,410
January 13, 2026	33.12	33.83	33.83	34.68	33.12	2,096
January 12, 2026	32.82	33.71	33.71	34.25	32.8	10,897
January 09, 2026	32.5	32.58	32.58	32.8	31.51	9,128
January 08, 2026	29.5	32.52	32.52	32.52	28.83	12,404
January 07, 2026	27.91	28.47	28.47	29.97	27.45	5,696
January 06, 2026	29.97	28.26	28.26	29.98	28.21	4,027
January 05, 2026	33.29	29.03	29.03	33.9	29	23,624
January 02, 2026	27.26	28.56	28.56	28.56	27.26	9,977
December 31, 2025	25.9	27.14	27.14	27.22	25.69	692
December 30, 2025	26.79	26.19	26.19	26.79	26.13	1,018
December 29, 2025	26.58	26.34	26.34	26.6	26.34	11,667
December 24, 2025	26.22	26.55	26.55	26.6	26.22	103
December 23, 2025	26.13	26.47	26.5	26.5	25.99	605
December 22, 2025	26.83	26.15	26.15	26.83	25.92	2,491
December 19, 2025	26.57	26.21	26.21	26.66	26.16	7,024
December 18, 2025	26.32	25.91	25.91	26.32	25.8	758
December 17, 2025	27.03	25.95	25.95	27.03	25.95	9,200
December 16, 2025	29.28	26.83	26.83	29.28	26.62	9,985
December 15, 2025	30.45	29.89	29.89	30.45	29.49	4,096
December 12, 2025	30.85	30.2	30.2	31.21	30.2	3,459
December 11, 2025	31.37	30.8	30.8	31.37	30.8	482
December 10, 2025	31.43	31.17	31.17	32.95	30.14	1,552
December 09, 2025	31.68	32.16	32.16	32.56	31.63	4,185
December 08, 2025	31.95	31.9	31.9	32.88	30.98	8,758
December 05, 2025	33.79	33.93	33.93	34.27	33.64	3,865
December 04, 2025	32.97	33.72	33.72	33.82	32.75	1,135
December 03, 2025	34.55	33.71	33.71	34.55	33.71	807
December 02, 2025	34.05	34.57	34.57	34.89	33	6,793
December 01, 2025	34.69	34.65	34.65	35.91	34.45	3,696
November 28, 2025	34.18	34.68	34.68	34.75	33.8	863
November 27, 2025	33.76	33.77	33.77	33.77	33.76	14
November 26, 2025	34.86	34.39	34.39	34.98	34.02	2,738
November 25, 2025	33.81	34.48	34.48	34.48	33.3	2,007
November 24, 2025	33.63	34.17	34.17	34.17	32.64	7,790

PBF Energy Inc. (0KE0.L) LSE