Pason Systems Inc. (FRA:3PS)
Germany · Delayed Price · Currency is EUR 8.10
+0.20 (2.53%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:3PS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jun 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.47% | - |
| Jun 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -1.20% | - |
| Jun 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -0.60% | - |
| Jun 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -0.59% | - |
| Jun 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | -1.74% | - |
| Jun 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 1.18% | - |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -2.86% | - |
| Jun 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | -1.69% | - |
| Jun 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | -1.66% | - |
| Jun 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 1.69% | - |
| Jun 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | -1.66% | - |
| Jun 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 2.84% | - |
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | -1.12% | - |
| May 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | -1.11% | - |
| May 27, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.91 | 2.27% | 2 |
| May 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | -2.22% | - |
| May 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 0.56% | - |
| May 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 2.29% | - |
| May 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 0.57% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 0.58% | - |
| May 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -2.81% | - |
| May 18, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.81 | 7.23% | 200 |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -4.05% | - |
| May 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 0.58% | - |
| May 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -3.91% | - |
| May 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | -0.56% | - |