Pason Systems Inc. (FRA:3PS)
Germany · Delayed Price · Currency is EUR 7.80
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:00 AM CET
Pason Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Feb 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Feb 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Feb 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Feb 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Feb 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Feb 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Feb 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Feb 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Feb 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Feb 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Feb 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jan 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 70 |
| Jan 27, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | -1.97% | 50 |
| Jan 26, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 2.70% | 7 |
| Jan 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Jan 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Jan 16, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 4.03% | 286 |
| Jan 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Jan 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jan 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jan 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Jan 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Jan 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Jan 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 23, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 90 |
| Dec 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Dec 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 17, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | - | 501 |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | -2.00% | - |
| Dec 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - | - |
| Dec 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | 1.35% | - |
| Dec 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -0.67% | - |
| Dec 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | -0.67% | - |
| Dec 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - | - |
| Dec 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - | - |