Pason Systems Inc. (FRA:3PS)
Germany · Delayed Price · Currency is EUR 8.60
-0.15 (-1.71%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:3PS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | 1,000 |
| Oct 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Oct 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Oct 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Oct 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Oct 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Oct 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Oct 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Oct 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Oct 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Oct 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Oct 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | - |
| Oct 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Sep 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Sep 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Sep 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Sep 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Sep 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Sep 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Sep 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Sep 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Sep 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.39% | - |
| Sep 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.33% | - |
| Sep 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | 0.56% | - |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 0.56% | - |
| Sep 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | -1.65% | - |
| Sep 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | 0.55% | - |
| Sep 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - | - |
| Sep 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | -2.16% | - |
| Sep 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | 0.54% | - |
| Sep 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | 1.66% | - |
| Sep 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | - | - |
| Sep 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | -0.55% | - |
| Aug 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | 4.60% | - |
| Aug 28, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.62 | 6.10% | 1,000 |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 0.61% | - |
| Aug 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -1.81% | - |
| Aug 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | -1.78% | - |
| Aug 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 2.42% | - |
| Aug 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -1.79% | - |
| Aug 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - | - |
| Aug 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -4.00% | - |
| Aug 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | -1.13% | - |
| Aug 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - | - |