Persol Holdings Co.,Ltd. (FRA:59R)
Germany · Delayed Price · Currency is EUR 1.570
-0.020 (-1.26%)
At close: Aug 26, 2026
FRA:59R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | - | -0.63% | - |
| Aug 25, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 2.58% | - |
| Aug 24, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Aug 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Aug 19, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 4.70% | - |
| Aug 18, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Aug 17, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | - |
| Aug 14, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 13, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | - |
| Aug 12, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | - |
| Aug 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Aug 10, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 5.59% | - |
| Aug 7, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Aug 6, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | - |
| Aug 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 4, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | - |
| Aug 3, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | - |
| Jul 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Jul 30, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | - |
| Jul 29, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Jul 28, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Jul 27, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jul 24, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.99% | - |
| Jul 23, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Jul 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Jul 21, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | - | - |
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| 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% | - |