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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.97	34.2	34.2	34.91	33.47	1,880
November 20, 2025	37.85	36.07	36.07	37.85	34.8	2,124
November 19, 2025	37.34	37.47	37.46	37.74	36.42	4,109
November 18, 2025	37.47	39.17	39.17	39.19	37.3	1,981
November 17, 2025	38.76	38.47	38.47	38.76	38.05	259
November 14, 2025	37.94	39.69	39.69	39.81	37.32	402
November 13, 2025	38.05	37.44	37.16	38.51	37.36	5,116
November 12, 2025	39.62	38.68	38.68	40.13	38.4	962
November 11, 2025	40.21	40.42	40.42	41.39	40	3,884
November 10, 2025	36.38	39.44	39.44	39.44	36.38	1,220
November 07, 2025	36.71	36.84	36.84	38.55	36.31	4,042
November 06, 2025	35.55	38.41	38.41	38.41	35.55	2,109
November 05, 2025	34.99	35.39	35.39	35.7	34.49	5,720
November 04, 2025	33.62	34.93	34.93	34.93	32.87	1,022
November 03, 2025	35.08	34.05	34.05	35.08	34.05	4,004
October 31, 2025	34.74	33.66	33.66	34.83	33.1	1,623
October 30, 2025	34.63	34.93	34.93	36.66	34.08	2,937
October 29, 2025	32.68	34.54	34.54	34.62	32.17	3,442
October 28, 2025	32.6	32.92	32.92	32.92	32.6	2,830
October 27, 2025	34.22	33.41	33.41	34.49	33.01	1,441
October 24, 2025	34.3	34.26	34.26	35.24	34.14	6,258
October 23, 2025	30.4	34.13	34.13	34.14	30.4	4,553
October 22, 2025	28.81	28.64	28.64	28.81	28.11	2,342
October 21, 2025	29.01	28.36	28.36	29.01	28.36	575
October 20, 2025	29.07	28.96	28.96	29.53	28.95	1,440
October 17, 2025	28.58	28.5	28.5	28.58	28.3	382
October 16, 2025	28.39	28.92	28.92	29.04	28.37	1,081
October 15, 2025	29.49	28.44	28.44	29.66	27.97	1,146
October 14, 2025	28.02	29.76	29.76	30.38	28.02	1,011
October 13, 2025	28.61	29.03	29.03	29.03	28.22	2,116
October 10, 2025	28.57	27.78	27.78	29.07	27.65	4,608
October 09, 2025	29.66	29.56	29.56	29.68	29.56	107
October 08, 2025	29.89	29.91	29.91	29.98	29.87	798
October 07, 2025	31.46	29.61	29.61	31.46	29.44	7,423
October 06, 2025	30.31	31.32	31.32	31.49	30.31	3,600
October 03, 2025	30.02	30.67	30.67	32.99	30.02	7,386
October 02, 2025	29.28	29.86	29.86	30.63	29.09	19,261

PBF Energy Inc. (0KE0.L) LSE