Par Pacific Holdings, Inc. (FRA:61P)
Germany · Delayed Price · Currency is EUR 39.60
+0.80 (2.06%)
Last updated: Dec 1, 2025, 8:10 AM CET
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Nov 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Nov 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Nov 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 6.08% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.73% | - |
| Nov 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -3.94% | 12 |
| Nov 18, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 1.50% | 100 |
| Nov 17, 2025 | 37.20 | 41.60 | 37.20 | 40.00 | 40.00 | 12.36% | 158 |
| Nov 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Nov 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -7.37% | - |
| Nov 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Nov 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Nov 10, 2025 | 35.60 | 38.00 | 35.60 | 38.00 | 38.00 | 6.74% | 11 |
| Nov 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 9.20% | - |
| Nov 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -7.91% | - |
| Nov 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Nov 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Oct 30, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 3.53% | - |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Oct 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 27, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 0.58% | - |
| Oct 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 7.45% | - |
| Oct 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.92% | - |
| Oct 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -5.92% | - |
| Oct 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Oct 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | - |
| Oct 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -7.10% | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.33% | - |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Oct 3, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 2.72% | 115 |
| Oct 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Oct 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Sep 26, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Sep 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 6.80% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | 115 |