PagerDuty, Inc. (FRA:2TY)
Germany · Delayed Price · Currency is EUR 5.11
-0.39 (-7.09%)
At close: Mar 27, 2026
FRA:2TY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.41 | 5.41 | 5.11 | 5.11 | 5.11 | -7.09% | - |
| Mar 26, 2026 | 5.40 | 5.51 | 5.39 | 5.50 | 5.50 | -0.18% | 183 |
| Mar 25, 2026 | 5.57 | 5.74 | 5.51 | 5.51 | 5.51 | -5.81% | - |
| Mar 24, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -1.11% | - |
| Mar 23, 2026 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 2.07% | - |
| Mar 20, 2026 | 5.87 | 5.89 | 5.80 | 5.80 | 5.80 | -1.76% | - |
| Mar 19, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -0.44% | - |
| Mar 18, 2026 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | -3.10% | - |
| Mar 17, 2026 | 5.93 | 6.12 | 5.92 | 6.12 | 6.12 | 0.36% | - |
| Mar 16, 2026 | 6.13 | 6.13 | 6.07 | 6.10 | 6.10 | -1.84% | - |
| Mar 13, 2026 | 5.25 | 6.21 | 5.25 | 6.21 | 6.21 | -3.60% | - |
| Mar 12, 2026 | 6.27 | 6.44 | 6.26 | 6.44 | 6.44 | 0.09% | - |
| Mar 11, 2026 | 6.46 | 6.46 | 6.39 | 6.44 | 6.44 | 1.29% | 138 |
| Mar 10, 2026 | 6.70 | 6.70 | 6.36 | 6.36 | 6.36 | -2.81% | - |
| Mar 9, 2026 | 6.62 | 6.65 | 6.54 | 6.54 | 6.54 | -0.03% | - |
| Mar 6, 2026 | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | 1.96% | - |
| Mar 5, 2026 | 6.37 | 6.42 | 6.37 | 6.42 | 6.42 | 1.39% | - |
| Mar 4, 2026 | 6.19 | 6.33 | 6.19 | 6.33 | 6.33 | 7.47% | - |
| Mar 3, 2026 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -4.57% | - |
| Mar 2, 2026 | 5.78 | 6.17 | 5.78 | 6.17 | 6.17 | 7.64% | 107 |
| Feb 27, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.32% | - |
| Feb 26, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 3.86% | - |
| Feb 25, 2026 | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | 2.98% | - |
| Feb 24, 2026 | 5.19 | 5.24 | 5.18 | 5.24 | 5.24 | -2.13% | - |
| Feb 23, 2026 | 5.42 | 5.48 | 5.35 | 5.35 | 5.35 | -4.19% | 189 |
| Feb 20, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | -3.82% | - |
| Feb 19, 2026 | 5.75 | 5.86 | 5.74 | 5.81 | 5.81 | 0.55% | 174 |
| Feb 18, 2026 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | -0.55% | - |
| Feb 17, 2026 | 5.71 | 5.81 | 5.71 | 5.81 | 5.81 | -0.24% | - |
| Feb 16, 2026 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | 3.67% | - |
| Feb 13, 2026 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | -5.68% | - |
| Feb 12, 2026 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | -2.04% | - |
| Feb 11, 2026 | 6.42 | 6.56 | 6.08 | 6.08 | 6.08 | -6.61% | 166 |
| Feb 10, 2026 | 6.41 | 6.51 | 6.41 | 6.51 | 6.51 | -3.38% | - |
| Feb 9, 2026 | 6.63 | 6.74 | 6.62 | 6.74 | 6.74 | 0.60% | 151 |
| Feb 6, 2026 | 6.46 | 6.70 | 6.46 | 6.70 | 6.70 | -2.36% | - |
| Feb 5, 2026 | 7.12 | 7.20 | 6.86 | 6.86 | 6.86 | -7.77% | 441 |
| Feb 4, 2026 | 7.37 | 7.44 | 7.37 | 7.44 | 7.44 | -14.72% | - |
| Feb 3, 2026 | 8.59 | 8.72 | 8.58 | 8.72 | 8.72 | -1.71% | - |
| Feb 2, 2026 | 8.66 | 8.87 | 8.66 | 8.87 | 8.87 | 2.21% | - |
| Jan 30, 2026 | 8.56 | 8.68 | 8.54 | 8.68 | 8.68 | -1.50% | - |
| Jan 29, 2026 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | -3.57% | - |
| Jan 28, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | -2.16% | - |
| Jan 27, 2026 | 9.28 | 9.34 | 9.28 | 9.34 | 9.34 | 0.19% | - |
| Jan 26, 2026 | 9.20 | 9.32 | 9.19 | 9.32 | 9.32 | -0.21% | - |
| Jan 23, 2026 | 9.32 | 9.34 | 9.31 | 9.34 | 9.34 | 1.65% | - |
| Jan 22, 2026 | 9.00 | 9.19 | 9.00 | 9.19 | 9.19 | -0.73% | - |
| Jan 21, 2026 | 9.16 | 9.26 | 9.16 | 9.26 | 9.26 | -4.12% | - |
| Jan 20, 2026 | 9.33 | 9.66 | 9.31 | 9.66 | 9.66 | 0.65% | 160 |
| Jan 19, 2026 | 9.39 | 9.59 | 9.39 | 9.59 | 9.59 | -5.20% | - |