Pason Systems Inc. (FRA:3PS)
Germany · Delayed Price · Currency is EUR 8.20
+0.10 (1.23%)
At close: Mar 27, 2026
FRA:3PS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Mar 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Mar 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Mar 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Mar 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 18, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 2.52% | 200 |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Mar 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -0.63% | - |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | -0.62% | - |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 0.63% | - |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | - | - |
| Mar 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | 1.27% | - |
| Mar 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | -1.26% | - |
| Mar 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | 1.27% | - |
| Mar 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | -0.63% | - |
| Mar 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -1.25% | - |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 6.67% | - |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -5.66% | - |
| Feb 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | 1.27% | - |
| Feb 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | - | - |
| Feb 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | 1.29% | - |
| Feb 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | - | - |
| Feb 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | -0.64% | - |
| Feb 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - | - |
| Feb 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - | - |
| Feb 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | 1.30% | - |
| Feb 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | -0.65% | - |
| Feb 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | 3.33% | - |
| Feb 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -3.85% | - |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | 1.30% | - |
| Feb 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | -1.91% | - |
| Feb 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | 1.29% | - |
| Feb 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | 3.33% | - |
| Feb 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -3.85% | - |
| Feb 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | 2.63% | - |
| Feb 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 1.33% | - |
| Feb 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | 3.45% | - |
| Feb 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -2.03% | - |
| Jan 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - | - |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - | - |
| Jan 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -0.67% | 70 |
| Jan 27, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.37 | -1.97% | 50 |
| Jan 26, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.52 | 2.70% | 7 |
| Jan 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -2.63% | - |
| Jan 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 2.70% | - |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -1.33% | - |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - | - |
| Jan 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -3.23% | - |