PageGroup plc (FRA:3MI)
Germany · Delayed Price · Currency is EUR 1.380
0.00 (0.00%)
At close: Jun 2, 2026
FRA:3MI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| May 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| May 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| May 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| May 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| May 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.15% | - |
| May 19, 2026 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 11.81% | 1,338 |
| May 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| May 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| May 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -7.09% | - |
| May 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -2.61% | - |
| May 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -0.65% | - |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -2.53% | - |
| May 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 4.64% | - |
| May 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -6.79% | - |
| May 6, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.58 | 9.46% | 4,280 |
| May 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -0.67% | - |
| May 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 1.36% | - |
| Apr 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 0.68% | - |
| Apr 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -1.35% | - |
| Apr 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 1.37% | - |
| Apr 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -3.31% | - |
| Apr 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | - |
| Apr 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -3.21% | - |
| Apr 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -0.64% | - |
| Apr 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 0.64% | - |
| Apr 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 4.00% | - |
| Apr 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -1.96% | - |
| Apr 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | 1.32% | - |
| Apr 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 1.34% | - |
| Apr 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.67% | - |
| Apr 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -0.66% | - |
| Apr 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -3.82% | - |
| Apr 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 4.67% | - |
| Apr 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -0.66% | - |
| Apr 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -1.31% | - |
| Apr 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -0.65% | - |
| Apr 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -0.65% | - |
| Mar 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 1.31% | - |
| Mar 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -2.55% | - |
| Mar 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 3.29% | - |
| Mar 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 2.01% | - |
| Mar 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -1.97% | - |
| Mar 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 2.70% | - |
| Mar 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -2.63% | - |
| Mar 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -3.80% | - |