Pareto Bank ASA (FRA:8PB)
Germany · Delayed Price · Currency is EUR 5.22
-0.21 (-3.87%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:8PB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | - | - | - |
| Jul 17, 2026 | 5.97 | 5.97 | 5.43 | 5.43 | 5.43 | -10.40% | - |
| Jul 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | - |
| Jul 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | - |
| Jul 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Jul 13, 2026 | 6.22 | 6.22 | 6.13 | 6.13 | 6.13 | -1.29% | - |
| Jul 10, 2026 | 6.32 | 6.32 | 6.21 | 6.21 | 6.21 | 0.98% | - |
| Jul 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% | - |
| Jul 8, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | 0.66% | - |
| Jul 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 6, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jul 3, 2026 | 6.11 | 6.15 | 6.11 | 6.15 | 6.15 | 4.06% | - |
| Jul 2, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.34% | - |
| Jul 1, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.51% | - |
| Jun 30, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jun 29, 2026 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | -1.17% | - |
| Jun 26, 2026 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -0.99% | - |
| Jun 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.98% | - |
| Jun 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.55% | - |
| Jun 23, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.32% | - |
| Jun 22, 2026 | 6.21 | 6.29 | 6.21 | 6.29 | 6.29 | 2.61% | - |
| Jun 19, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jun 18, 2026 | 6.26 | 6.26 | 6.13 | 6.13 | 6.13 | -2.54% | - |
| Jun 17, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.45% | - |
| Jun 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | - |
| Jun 15, 2026 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | 3.84% | - |
| Jun 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.96% | - |
| Jun 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.83% | - |
| Jun 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | - |
| Jun 9, 2026 | 6.06 | 6.06 | 6.01 | 6.01 | 6.01 | -0.99% | - |
| Jun 8, 2026 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | -0.49% | - |
| Jun 5, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 0.49% | - |
| Jun 4, 2026 | 6.16 | 6.16 | 6.07 | 6.07 | 6.07 | -1.46% | - |
| Jun 3, 2026 | 6.09 | 6.16 | 6.09 | 6.16 | 6.16 | 0.98% | - |
| Jun 2, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -4.24% | - |
| Jun 1, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | - |
| May 29, 2026 | 6.44 | 6.44 | 6.35 | 6.35 | 6.35 | -1.24% | - |
| May 28, 2026 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | 0.31% | - |
| May 27, 2026 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 0.47% | - |
| May 26, 2026 | 6.22 | 6.38 | 6.22 | 6.38 | 6.38 | 2.57% | - |
| May 25, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| May 22, 2026 | 6.37 | 6.37 | 6.22 | 6.22 | 6.22 | -2.35% | - |
| May 21, 2026 | 6.30 | 6.37 | 6.30 | 6.37 | 6.37 | 1.27% | - |
| May 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2.28% | - |
| May 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 18, 2026 | 6.06 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 18 |
| May 15, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | - |
| May 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | - |
| May 13, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.33% | - |
| May 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | - |