PKSHA Technology Inc. (FRA:762)
Germany · Delayed Price · Currency is EUR 19.50
+0.60 (3.17%)
Last updated: Jan 6, 2026, 8:06 AM CET
PKSHA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 3.16% | 86 |
| Jan 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jan 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Jan 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Jan 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jan 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Dec 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 7.82% | - |
| Dec 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Dec 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Dec 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Dec 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Dec 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Dec 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Dec 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Dec 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Dec 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Dec 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.95% | - |
| Dec 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Dec 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Dec 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Dec 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 161 |
| Dec 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Nov 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Nov 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Nov 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Nov 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Nov 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -7.00% | - |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Nov 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -10.81% | - |
| Nov 13, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -5.93% | 900 |
| Nov 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Nov 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 10, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 6.25% | 75 |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.20% | - |
| Nov 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 9.73% | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |