Pason Systems Inc. (FRA:3PS)
Germany · Delayed Price · Currency is EUR 8.15
-0.15 (-1.81%)
At close: Aug 26, 2026
FRA:3PS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | - | -1.81% | - |
| Aug 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Aug 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Aug 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Aug 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Aug 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Aug 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 12.74% | - |
| Aug 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Aug 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Aug 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Aug 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Aug 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Aug 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Aug 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jul 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Jul 28, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | -0.61% | 154 |
| Jul 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Jul 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jul 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jul 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Jul 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jul 7, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 4.70% | 1,000 |
| Jul 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Jul 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jul 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jul 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jun 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jun 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jun 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jun 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Jun 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jun 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jun 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jun 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jun 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |