PageGroup plc (FRA:3MI)
Germany · Delayed Price · Currency is EUR 1.570
+0.050 (3.29%)
At close: Mar 27, 2026
FRA:3MI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Mar 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Mar 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Mar 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Mar 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Mar 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Mar 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Mar 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Mar 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.11% | - |
| Mar 11, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 4.14% | 2,000 |
| Mar 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Mar 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Mar 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Mar 5, 2026 | 1.97 | 1.97 | 1.75 | 1.75 | 1.75 | -12.06% | 2,500 |
| Mar 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.40% | - |
| Mar 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | - |
| Mar 2, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 0.93% | 500 |
| Feb 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Feb 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -9.40% | - |
| Feb 23, 2026 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 4.46% | 2,048 |
| Feb 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Feb 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Feb 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Feb 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Feb 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Feb 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Feb 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Feb 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Feb 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Feb 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Feb 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | - |
| Feb 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Feb 3, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Feb 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Jan 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Jan 29, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.54% | - |
| Jan 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Jan 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Jan 26, 2026 | 2.30 | 2.38 | 2.24 | 2.24 | 2.24 | -2.61% | 1,123 |
| Jan 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | - |
| Jan 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Jan 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Jan 20, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.79% | - |
| Jan 19, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 2.54% | 274 |