Par Pacific Holdings, Inc. (FRA:61P)
Germany · Delayed Price · Currency is EUR 48.90
+1.62 (3.43%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:61P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -1.81% | - |
| Jun 1, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 3.19% | - |
| May 29, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -3.99% | - |
| May 28, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 4.94% | - |
| May 27, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -3.72% | - |
| May 26, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 3.42% | - |
| May 25, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.96% | - |
| May 22, 2026 | 49.17 | 49.17 | 47.44 | 47.44 | 47.44 | -7.92% | 45 |
| May 21, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.23% | - |
| May 20, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 3.20% | - |
| May 19, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.52% | - |
| May 18, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -3.04% | - |
| May 15, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.78% | - |
| May 14, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -2.36% | - |
| May 13, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -5.07% | - |
| May 12, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -4.93% | - |
| May 11, 2026 | 58.96 | 58.96 | 57.24 | 57.24 | 57.24 | 10.80% | 217 |
| May 8, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.96% | - |
| May 7, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -1.02% | - |
| May 6, 2026 | 51.54 | 52.70 | 51.54 | 52.70 | 52.70 | -6.56% | - |
| May 5, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.53% | - |
| May 4, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.88% | - |
| Apr 30, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 4.24% | - |
| Apr 29, 2026 | 52.80 | 54.30 | 52.80 | 54.30 | 54.30 | -0.91% | 12 |
| Apr 28, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.70% | - |
| Apr 27, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 2.37% | - |
| Apr 24, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -3.35% | - |
| Apr 23, 2026 | 55.00 | 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 |