Persol Holdings Co.,Ltd. (FRA:59R)
Germany · Delayed Price · Currency is EUR 1.420
+0.040 (2.90%)
Last updated: Jul 17, 2026, 5:15 PM CET
FRA:59R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | - |
| Jul 16, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jul 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Jul 13, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jul 9, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | - |
| Jul 8, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | - |
| Jul 7, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Jul 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Jul 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Jul 1, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Jun 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | - |
| Jun 29, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.08% | - |
| Jun 26, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Jun 25, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jun 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Jun 23, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | - |
| Jun 22, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | - |
| Jun 19, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | - |
| Jun 18, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | - |
| Jun 17, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | - |
| Jun 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jun 15, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jun 12, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -2.22% | - |
| Jun 11, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | - |
| Jun 10, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 2.33% | - |
| Jun 9, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Jun 8, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 5.56% | - |
| Jun 5, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jun 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 3, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | - |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.87% | - |
| Jun 1, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | - |
| May 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| May 28, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | - |
| May 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 26, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | - |
| May 25, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -2.31% | - |
| May 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | - |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| May 20, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |
| May 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| May 18, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | - |
| May 15, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| May 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| May 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| May 12, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| May 11, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |