Pason Systems Inc. (FRA:3PS)
Germany · Delayed Price · Currency is EUR 8.90
-0.15 (-1.66%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:3PS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | - | -1.66% | - |
| Jun 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jun 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Jun 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.84% | - |
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| May 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| May 27, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 2.27% | 2 |
| May 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| May 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| May 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| May 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| May 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | 200 |
| May 18, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 7.23% | 200 |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| May 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| May 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| May 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| May 11, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | -1.64% | 75 |
| May 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| May 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| May 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 13.61% | - |
| May 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| May 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Apr 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Apr 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Apr 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Apr 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Apr 21, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 100 |
| Apr 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Apr 17, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 7,000 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Apr 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 100 |
| Apr 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | 200 |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Apr 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Apr 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Apr 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Apr 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Mar 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Mar 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| 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% | - |