Parsons Corporation (FRA:59P)
Germany · Delayed Price · Currency is EUR 61.50
-0.50 (-0.81%)
At close: Jan 23, 2026
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Jan 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Jan 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 26, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.07% | 83 |
| Jan 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jan 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jan 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jan 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jan 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jan 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Jan 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Jan 14, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - | 228 |
| Jan 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Jan 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Jan 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jan 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jan 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 7.62% | - |
| Jan 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 2, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -0.94% | 54 |
| Dec 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Dec 23, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 4.81% | 50 |
| Dec 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 18, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -0.96% | 100 |
| Dec 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Dec 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Dec 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Dec 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Dec 10, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 5.56% | 200 |
| Dec 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 8, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 535 |
| Dec 5, 2025 | 70.50 | 70.50 | 57.00 | 57.00 | 57.00 | -19.72% | 208 |
| Dec 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Dec 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Dec 2, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Dec 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Nov 28, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Nov 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Nov 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Nov 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 24, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 0.70% | 800 |
| Nov 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Nov 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Nov 19, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 100 |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Nov 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |