Pareto Bank ASA (FRA:8PB)
Germany · Delayed Price · Currency is EUR 5.54
+0.05 (0.91%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:8PB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | - | 0.91% | - |
| Aug 25, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.10% | - |
| Aug 24, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | - |
| Aug 21, 2026 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 0.37% | - |
| Aug 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Aug 19, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.28% | - |
| Aug 18, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Aug 17, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.18% | - |
| Aug 14, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Aug 12, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Aug 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | - |
| Aug 10, 2026 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 0.72% | - |
| Aug 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 4, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 1.63% | - |
| Aug 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.18% | - |
| Jul 31, 2026 | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | 1.10% | - |
| Jul 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.92% | - |
| Jul 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% | - |
| Jul 28, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.56% | - |
| Jul 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | - |
| Jul 24, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | -0.37% | - |
| Jul 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.47% | - |
| Jul 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.96% | - |
| Jul 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jul 20, 2026 | 5.43 | 5.43 | 5.22 | 5.22 | 5.22 | -3.87% | - |
| 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% | - |