Pareto Bank ASA (FRA:8PB)
Germany · Delayed Price · Currency is EUR 7.22
+0.03 (0.42%)
At close: Nov 28, 2025
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.09 | 7.09 | 6.95 | 6.95 | 6.95 | -1.84% | - |
| Nov 13, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -0.56% | - |
| Nov 12, 2025 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | -0.14% | - |
| Nov 11, 2025 | 7.06 | 7.13 | 7.06 | 7.13 | 7.13 | 0.85% | - |
| Nov 10, 2025 | 6.93 | 7.07 | 6.93 | 7.07 | 7.07 | 2.17% | - |
| Nov 7, 2025 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.43% | - |
| Nov 6, 2025 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | 0.87% | - |
| Nov 5, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.41% | - |
| Nov 4, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Nov 3, 2025 | 7.21 | 7.21 | 7.08 | 7.08 | 7.08 | -1.67% | - |
| Oct 31, 2025 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | -0.55% | - |
| Oct 30, 2025 | 7.68 | 7.68 | 7.24 | 7.24 | 7.24 | -5.85% | - |
| Oct 29, 2025 | 7.62 | 7.69 | 7.62 | 7.69 | 7.69 | 1.05% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | -0.65% | - |
| Oct 27, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | 1.46% | - |
| Oct 24, 2025 | 7.64 | 7.64 | 7.55 | 7.55 | 7.55 | -1.18% | - |
| Oct 23, 2025 | 7.75 | 7.75 | 7.64 | 7.64 | 7.64 | -1.29% | - |
| Oct 22, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 1.18% | - |
| Oct 21, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | - |
| Oct 20, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -0.91% | - |
| Oct 17, 2025 | 7.73 | 7.73 | 7.67 | 7.67 | 7.67 | -0.78% | - |
| Oct 16, 2025 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | -0.64% | - |
| Oct 15, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | 1.17% | - |
| Oct 14, 2025 | 7.58 | 7.69 | 7.58 | 7.69 | 7.69 | 1.05% | - |
| Oct 13, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 0.13% | - |
| Oct 10, 2025 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | -0.13% | - |
| Oct 9, 2025 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | 0.13% | - |
| Oct 8, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | -0.13% | - |
| Oct 7, 2025 | 7.71 | 7.71 | 7.61 | 7.61 | 7.61 | -1.30% | - |
| Oct 6, 2025 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | 0.92% | - |
| Oct 3, 2025 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | -0.65% | - |
| Oct 2, 2025 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | -1.03% | - |
| Oct 1, 2025 | 7.65 | 7.77 | 7.65 | 7.77 | 7.77 | 1.44% | - |
| Sep 30, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | 1.32% | - |
| Sep 29, 2025 | 7.56 | 7.86 | 7.56 | 7.56 | 7.56 | -0.13% | 6 |
| Sep 26, 2025 | 7.48 | 7.57 | 7.48 | 7.57 | 7.57 | 1.20% | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.48 | 7.48 | 7.48 | -1.06% | - |
| Sep 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.13% | - |
| Sep 23, 2025 | 7.54 | 7.77 | 7.54 | 7.55 | 7.55 | 0.13% | 650 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.54 | 7.54 | 7.54 | -1.31% | - |