Persol Holdings Co.,Ltd. (FRA:59R)
Germany · Delayed Price · Currency is EUR 1.240
+0.020 (1.64%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:59R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| May 7, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | - |
| May 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 4, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 30, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | - |
| Apr 29, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Apr 28, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Apr 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Apr 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.56% | - |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Apr 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Apr 20, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Apr 17, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | - |
| Apr 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Apr 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Apr 14, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,443 |
| Apr 13, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | - |
| Apr 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 9, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Apr 8, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | - |
| Apr 7, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Apr 2, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | - |
| Apr 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | - |
| Mar 31, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | - |
| Mar 30, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 4.46% | - |
| Mar 27, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.18 | -0.82% | - |
| Mar 26, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | -0.81% | - |
| Mar 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -0.81% | - |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | - |
| Mar 23, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.21 | 0.81% | - |
| Mar 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | 1.65% | - |