Pason Systems Inc. (FRA:3PS)
Germany · Delayed Price · Currency is EUR 7.45
+0.15 (2.05%)
Last updated: Oct 24, 2025, 8:03 AM CET
Pason Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Oct 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Oct 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 500 |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Sep 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Sep 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Sep 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Sep 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Sep 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Sep 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - | - |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 2.86% | - |
| Sep 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | -0.71% | - |
| Sep 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -2.08% | 250 |
| Sep 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -0.69% | - |
| Sep 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -2.68% | - |
| Sep 4, 2025 | 7.15 | 7.45 | 7.15 | 7.45 | 7.37 | 2.05% | 500 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 1.39% | - |
| Sep 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - | - |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 0.70% | - |
| Aug 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | - | - |
| Aug 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | 0.70% | - |
| Aug 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | -0.70% | - |
| Aug 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -2.05% | - |
| Aug 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 3.55% | - |
| Aug 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 2.17% | - |
| Aug 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | 0.73% | - |
| Aug 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -1.44% | - |
| Aug 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 1.46% | - |
| Aug 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -1.44% | - |
| Aug 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | -4.14% | - |