Parsons Corporation (FRA:59P)
Germany · Delayed Price · Currency is EUR 43.98
-1.36 (-3.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:59P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | - | -3.00% | - |
| Apr 23, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.28% | - |
| Apr 22, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.63% | - |
| Apr 21, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -1.34% | - |
| Apr 20, 2026 | 46.66 | 46.85 | 46.66 | 46.85 | 46.85 | -0.53% | 50 |
| Apr 17, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.24% | - |
| Apr 16, 2026 | 47.49 | 47.69 | 47.49 | 47.69 | 47.69 | 1.68% | 100 |
| Apr 15, 2026 | 46.98 | 46.98 | 46.90 | 46.90 | 46.90 | -0.72% | 100 |
| Apr 14, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -2.26% | - |
| Apr 13, 2026 | 47.34 | 48.33 | 47.34 | 48.33 | 48.33 | -0.17% | 10 |
| Apr 10, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -1.85% | - |
| Apr 9, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 2.45% | - |
| Apr 8, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.39% | - |
| Apr 7, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.96% | - |
| Apr 2, 2026 | 47.20 | 48.80 | 47.20 | 48.80 | 48.80 | 4.72% | 61 |
| Apr 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Mar 31, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 1.32% | 106 |
| Mar 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Mar 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Mar 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 6.94% | - |
| Mar 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Mar 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Mar 23, 2026 | 42.80 | 44.40 | 42.80 | 44.40 | 44.40 | 3.26% | 20 |
| Mar 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Mar 19, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -5.58% | 20 |
| Mar 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.10% | - |
| Mar 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -5.44% | - |
| Mar 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Mar 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Mar 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Mar 10, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -2.78% | 64 |
| Mar 9, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 25 |
| Mar 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Mar 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 25 |
| Mar 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 130 |
| Mar 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Mar 2, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 2.65% | 25 |
| Feb 27, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 2.73% | 100 |
| Feb 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Feb 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Feb 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Feb 23, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -2.68% | 72 |
| Feb 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Feb 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | - |
| Feb 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Feb 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Feb 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Feb 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -12.93% | - |