Pareto Bank ASA (FRA:8PB)
Germany · Delayed Price · Currency is EUR 7.43
+0.01 (0.13%)
At close: Jan 23, 2026
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.09 | 7.09 | 6.96 | 6.96 | 6.96 | -2.11% | - |
| Jan 29, 2026 | 7.43 | 7.43 | 7.11 | 7.11 | 7.11 | -3.66% | - |
| Jan 28, 2026 | 7.44 | 7.48 | 7.38 | 7.38 | 7.38 | -0.67% | 150 |
| Jan 27, 2026 | 7.30 | 7.43 | 7.30 | 7.43 | 7.43 | 1.78% | - |
| Jan 26, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | -1.75% | - |
| Jan 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.13% | - |
| Jan 22, 2026 | 7.22 | 7.42 | 7.22 | 7.42 | 7.42 | 2.91% | - |
| Jan 21, 2026 | 7.30 | 7.30 | 7.21 | 7.21 | 7.21 | -1.10% | - |
| Jan 20, 2026 | 7.31 | 7.31 | 7.29 | 7.29 | 7.29 | -0.41% | - |
| Jan 19, 2026 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -2.14% | - |
| Jan 16, 2026 | 7.38 | 7.48 | 7.38 | 7.48 | 7.48 | 1.22% | - |
| Jan 15, 2026 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 0.54% | - |
| Jan 14, 2026 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 0.55% | - |
| Jan 13, 2026 | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | 0.27% | - |
| Jan 12, 2026 | 7.31 | 7.31 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Jan 9, 2026 | 7.42 | 7.42 | 7.31 | 7.31 | 7.31 | -1.35% | - |
| Jan 8, 2026 | 7.37 | 7.41 | 7.37 | 7.41 | 7.41 | 0.41% | - |
| Jan 7, 2026 | 7.47 | 7.47 | 7.38 | 7.38 | 7.38 | -1.47% | - |
| Jan 6, 2026 | 7.43 | 7.49 | 7.43 | 7.49 | 7.49 | 0.81% | - |
| Jan 5, 2026 | 7.51 | 7.51 | 7.43 | 7.43 | 7.43 | -1.07% | - |
| Jan 2, 2026 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | -1.31% | - |
| Dec 30, 2025 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | 1.33% | - |
| Dec 29, 2025 | 7.47 | 7.58 | 7.47 | 7.51 | 7.51 | 0.81% | 53 |
| Dec 23, 2025 | 7.36 | 7.56 | 7.36 | 7.45 | 7.45 | 1.22% | 13 |
| Dec 22, 2025 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | 1.24% | - |
| Dec 19, 2025 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -0.68% | - |
| Dec 18, 2025 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | 0.55% | - |
| Dec 17, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.69% | - |
| Dec 16, 2025 | 7.21 | 7.30 | 7.21 | 7.23 | 7.23 | 0.28% | 839 |
| Dec 15, 2025 | 7.18 | 7.21 | 7.18 | 7.21 | 7.21 | 0.56% | - |
| Dec 12, 2025 | 7.12 | 7.17 | 7.12 | 7.17 | 7.17 | 0.70% | - |
| Dec 11, 2025 | 7.06 | 7.24 | 7.06 | 7.12 | 7.12 | 0.56% | 7 |
| Dec 10, 2025 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | -0.14% | - |
| Dec 9, 2025 | 7.20 | 7.20 | 7.09 | 7.09 | 7.09 | -1.66% | - |
| Dec 8, 2025 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | -0.83% | - |
| Dec 5, 2025 | 7.09 | 7.36 | 7.09 | 7.27 | 7.27 | 3.56% | 841 |
| Dec 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Dec 3, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -2.36% | - |
| Dec 2, 2025 | 7.12 | 7.40 | 7.12 | 7.19 | 7.19 | 0.98% | 1 |
| Dec 1, 2025 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | -1.39% | - |
| Nov 28, 2025 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 0.42% | - |
| Nov 27, 2025 | 7.01 | 7.19 | 7.01 | 7.19 | 7.19 | 2.71% | - |
| Nov 26, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.86% | - |
| Nov 25, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Nov 24, 2025 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.57% | - |
| Nov 21, 2025 | 7.03 | 7.03 | 6.98 | 6.98 | 6.98 | -0.85% | - |
| Nov 20, 2025 | 6.97 | 7.04 | 6.97 | 7.04 | 7.04 | 1.00% | - |
| Nov 19, 2025 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 0.29% | - |
| Nov 18, 2025 | 7.02 | 7.02 | 6.95 | 6.95 | 6.95 | -1.14% | - |
| Nov 17, 2025 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 1.15% | - |