Par Pacific Holdings, Inc. (FRA:61P)
Germany · Delayed Price · Currency is EUR 53.16
-1.84 (-3.35%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:61P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | 12.20% | - |
| Apr 22, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.55% | - |
| Apr 21, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -3.00% | - |
| Apr 20, 2026 | 49.00 | 50.26 | 49.00 | 50.26 | 50.26 | -4.30% | 200 |
| Apr 17, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 1.27% | - |
| Apr 16, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.04% | - |
| Apr 15, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -4.53% | - |
| Apr 14, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -2.37% | - |
| Apr 13, 2026 | 55.10 | 55.62 | 55.10 | 55.62 | 55.62 | 12.96% | 61 |
| Apr 10, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -4.31% | - |
| Apr 9, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.90% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -7.54% | 100 |
| Apr 7, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 3.10% | - |
| Apr 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 5.94% | - |
| Apr 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -7.34% | - |
| Mar 31, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Mar 30, 2026 | 57.50 | 57.50 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Mar 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Mar 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Mar 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 8.30% | - |
| Mar 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -9.36% | - |
| Mar 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 9.00% | - |
| Mar 20, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 4.60% | 70 |
| Mar 19, 2026 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 5.75% | - |
| Mar 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Mar 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Mar 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Mar 13, 2026 | 46.40 | 48.00 | 46.00 | 46.00 | 46.00 | 1.77% | 60 |
| Mar 12, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 11.88% | - |
| Mar 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Mar 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -6.07% | - |
| Mar 9, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Mar 6, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Mar 5, 2026 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | 10.15% | 57 |
| Mar 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Mar 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.70% | - |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 6.98% | - |
| Feb 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.88% | - |
| Feb 26, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 5.13% | 82 |
| Feb 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -9.30% | - |
| Feb 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -6.01% | 114 |
| Feb 23, 2026 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 2.81% | 21 |
| Feb 20, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | 88 |
| Feb 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Feb 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Feb 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Feb 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Feb 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Feb 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |