PageGroup plc (FRA:3MI)
Germany · Delayed Price · Currency is EUR 2.640
-0.060 (-2.22%)
Last updated: Sep 9, 2025, 8:05 AM CET
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -2.22% | 227 |
| Sep 8, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | - | 3.05% | 227 |
| Sep 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1.55% | 549 |
| Sep 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 0.78% | 549 |
| Sep 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | -5.88% | 549 |
| Sep 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -0.73% | 549 |
| Sep 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -4.20% | 549 |
| Aug 29, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | - | 2.14% | 549 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -3.45% | 95 |
| Aug 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -1.36% | 95 |
| Aug 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | - | - |
| Aug 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1.38% | - |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -2.68% | 95 |
| Aug 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 0.68% | 95 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | - | -0.67% | 95 |
| Aug 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 3,136 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -1.32% | 3,136 |
| Aug 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.66% | 3,136 |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -1.31% | 3,136 |
| Aug 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -1.92% | 3,136 |
| Aug 12, 2025 | 3.06 | 3.12 | 2.98 | 3.12 | - | - | 3,136 |
| Aug 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | - | - |
| Aug 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2.63% | 300 |
| Aug 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 300 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 2.01% | 300 |
| Aug 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 0.68% | 300 |
| Aug 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | -3.27% | 300 |
| Aug 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 300 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -0.65% | - |
| Jul 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -3.75% | 300 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -1.23% | 300 |
| Jul 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1.89% | 300 |
| Jul 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2.58% | 300 |
| Jul 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2.65% | - |
| Jul 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.66% | 300 |
| Jul 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 300 |
| Jul 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 300 |
| Jul 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.94% | 300 |
| Jul 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -1.27% | 300 |
| Jul 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 0.64% | 300 |
| Jul 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1.30% | 300 |
| Jul 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1.32% | 300 |
| Jul 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.94% | 300 |
| Jul 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1.31% | - |
| Jul 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1.32% | - |
| Jul 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.66% | 300 |
| Jul 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.94% | 300 |
| Jul 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1.31% | 300 |
| Jul 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -4.97% | - |
| Jul 2, 2025 | 3.06 | 3.22 | 3.06 | 3.22 | - | 3.87% | 300 |