Paysafe Limited (FRA:17P0)
Germany · Delayed Price · Currency is EUR 5.05
+0.35 (7.45%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:17P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | 187 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Oct 21, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | -4.42% | - |
| Oct 20, 2026 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | 2.05% | - |
| Oct 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Oct 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 15, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | -1.22% | - |
| Oct 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Oct 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Oct 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Oct 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 7, 2026 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 1.67% | - |
| Oct 6, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Oct 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Oct 2, 2026 | 4.64 | 4.98 | 4.64 | 4.74 | 4.74 | - | 187 |
| Oct 1, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -4.82% | - |
| Sep 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Sep 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 25, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | - |
| Sep 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 23, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Sep 22, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Sep 21, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 4.81% | - |
| Sep 18, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 15, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Sep 14, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 4.81% | - |
| Sep 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 9, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Sep 8, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Sep 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| Sep 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Sep 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -5.31% | - |
| Aug 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Aug 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 17, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -15.79% | - |