Persol Holdings Co.,Ltd. (FRA:59R)
Germany · Delayed Price · Currency is EUR 1.210
-0.010 (-0.82%)
At close: Mar 27, 2026
FRA:59R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Mar 26, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Mar 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 23, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | - |
| Mar 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Mar 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Mar 18, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Mar 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -1.56% | - |
| Mar 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | - |
| Mar 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Mar 12, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Mar 11, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Mar 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Mar 9, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | - |
| Mar 6, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Mar 5, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | - |
| Mar 4, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 5.56% | - |
| Mar 3, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Feb 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Feb 25, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |
| Feb 24, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.24% | - |
| Feb 23, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | - |
| Feb 20, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.34% | - |
| Feb 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Feb 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -1.50% | - |
| Feb 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | - |
| Feb 16, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -4.26% | - |
| Feb 13, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -2.08% | - |
| Feb 12, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -5.26% | - |
| Feb 11, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | - |
| Feb 10, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | - |
| Feb 9, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -1.35% | - |
| Feb 6, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | - |
| Feb 5, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 4, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | - |
| Feb 3, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Feb 2, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | - |
| Jan 30, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.82% | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Jan 28, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jan 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jan 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Jan 23, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 409 |
| Jan 22, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | - |
| Jan 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | - |
| Jan 20, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Jan 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |