PageGroup plc (FRA:3MI)
Germany · Delayed Price · Currency is EUR 2.740
+0.020 (0.74%)
Last updated: Oct 20, 2025, 8:09 AM CET
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 219 |
| Oct 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 219 |
| Oct 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 219 |
| Oct 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | 219 |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.51% | 219 |
| Oct 15, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 219 |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 219 |
| Oct 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 219 |
| Oct 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 219 |
| Oct 9, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 219 |
| Oct 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 219 |
| Oct 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 219 |
| Oct 6, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | 219 |
| Oct 3, 2025 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | 5.38% | 219 |
| Oct 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,826 |
| Oct 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Sep 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Sep 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | - |
| Sep 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Sep 23, 2025 | 2.48 | 2.66 | 2.48 | 2.66 | 2.66 | 5.56% | 1,826 |
| Sep 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 230 |
| Sep 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 230 |
| Sep 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | 230 |
| Sep 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.97% | 230 |
| Sep 16, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 3.08% | 230 |
| Sep 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 227 |
| Sep 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 227 |
| Sep 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 227 |
| Sep 10, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 227 |
| Sep 9, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | 227 |
| Sep 8, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | 227 |
| Sep 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | 549 |
| Sep 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | 549 |
| Sep 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.88% | 549 |
| Sep 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Sep 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Aug 29, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 549 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Aug 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | -1.36% | - |
| Aug 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.88 | - | - |
| Aug 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.88 | 1.38% | - |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | -2.68% | - |
| Aug 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | 0.68% | - |
| Aug 20, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.90 | -0.67% | 95 |
| Aug 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | -0.67% | - |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -1.32% | - |
| Aug 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 0.66% | - |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | -1.31% | - |