Pareto Bank ASA (FRA:8PB)
Germany · Delayed Price · Currency is EUR 6.16
0.00 (0.00%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:8PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | - | - | - |
| 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% | - |
| May 11, 2026 | 5.89 | 6.00 | 5.89 | 6.00 | 6.00 | 2.21% | - |
| May 8, 2026 | 5.86 | 6.09 | 5.86 | 5.87 | 5.87 | -0.17% | 878 |
| May 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| May 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.17% | - |
| May 5, 2026 | 6.05 | 6.05 | 5.93 | 5.93 | 5.93 | -1.98% | - |
| May 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -10.24% | - |
| Apr 30, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 28, 2026 | 6.77 | 6.77 | 6.74 | 6.74 | 6.74 | -0.44% | - |
| Apr 27, 2026 | 6.88 | 7.00 | 6.77 | 6.77 | 6.77 | -0.73% | 1 |
| Apr 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% | - |
| Apr 23, 2026 | 6.95 | 6.95 | 6.83 | 6.83 | 6.83 | -1.73% | - |
| Apr 22, 2026 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | 1.76% | - |
| Apr 21, 2026 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | -1.30% | - |
| Apr 20, 2026 | 6.89 | 7.10 | 6.89 | 6.92 | 6.92 | 0.73% | 795 |
| Apr 17, 2026 | 6.89 | 6.89 | 6.87 | 6.87 | 6.87 | -0.15% | - |
| Apr 16, 2026 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | 0.58% | - |
| Apr 15, 2026 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | -0.44% | - |
| Apr 14, 2026 | 6.99 | 6.99 | 6.87 | 6.87 | 6.87 | -0.58% | - |
| Apr 13, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Apr 10, 2026 | 7.73 | 7.73 | 6.91 | 6.91 | 6.91 | -1.36% | 1,327 |
| Apr 9, 2026 | 7.68 | 7.73 | 7.68 | 7.73 | 7.01 | 0.65% | - |
| Apr 8, 2026 | 7.59 | 7.68 | 7.59 | 7.68 | 6.96 | 1.05% | - |
| Apr 7, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 6.89 | 1.88% | - |
| Apr 2, 2026 | 7.43 | 7.46 | 7.43 | 7.46 | 6.76 | 0.40% | - |
| Apr 1, 2026 | 7.48 | 7.48 | 7.43 | 7.43 | 6.73 | -0.40% | - |
| Mar 31, 2026 | 7.38 | 7.46 | 7.38 | 7.46 | 6.76 | 1.08% | - |
| Mar 30, 2026 | 7.30 | 7.38 | 7.30 | 7.38 | 6.69 | 1.23% | - |
| Mar 27, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 6.61 | - | - |
| Mar 26, 2026 | 7.37 | 7.37 | 7.29 | 7.29 | 6.61 | -0.95% | - |
| Mar 25, 2026 | 7.22 | 7.36 | 7.22 | 7.36 | 6.67 | 1.80% | - |
| Mar 24, 2026 | 7.22 | 7.44 | 7.22 | 7.23 | 6.55 | -0.28% | 1 |