Persol Holdings Co.,Ltd. (FRA:59R)
Germany · Delayed Price · Currency is EUR 1.250
-0.030 (-2.34%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:59R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 1.65% | - |
| 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% | - |
| Mar 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.18 | -1.63% | - |
| Mar 18, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.20 | -2.38% | - |
| Mar 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.23 | -1.56% | - |
| Mar 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.25 | 1.59% | - |
| Mar 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.23 | 3.28% | - |
| Mar 12, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.19 | -3.94% | - |
| Mar 11, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.24 | -2.31% | - |
| Mar 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.27 | -1.52% | - |
| Mar 9, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.29 | 3.13% | - |
| Mar 6, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.25 | -3.03% | - |
| Mar 5, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.29 | -0.75% | - |
| Mar 4, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.30 | 5.56% | - |
| Mar 3, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.23 | -5.26% | - |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | -1.48% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 1.50% | - |
| Feb 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 1.53% | - |
| Feb 25, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | - | - |
| Feb 24, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | -2.24% | - |
| Feb 23, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.31 | 2.29% | - |
| Feb 20, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | 2.34% | - |
| Feb 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.25 | -2.29% | - |
| Feb 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | -1.50% | - |
| Feb 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.30 | -1.48% | - |
| Feb 16, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.32 | -4.26% | - |
| Feb 13, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.38 | -2.08% | - |
| Feb 12, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.40 | -5.26% | - |
| Feb 11, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.48 | 1.33% | - |