Persol Holdings Co.,Ltd. (FRA:59R)
Germany · Delayed Price · Currency is EUR 1.590
-0.110 (-6.47%)
At close: Sep 18, 2026
FRA:59R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -6.47% | - |
| Sep 17, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | - |
| Sep 16, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 3.11% | - |
| Sep 15, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Sep 14, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Sep 11, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | - |
| Sep 10, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Sep 9, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Sep 8, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -3.09% | - |
| Sep 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Sep 4, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | - |
| Sep 3, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | - |
| Sep 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | - |
| Sep 1, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | - | - |
| Aug 31, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 28, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.56% | - |
| Aug 27, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 26, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| 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% | - |