Pareto Bank ASA (FRA:8PB)
Germany · Delayed Price · Currency is EUR 6.82
-0.01 (-0.15%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:8PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | - | - | - |
| 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 | -10.61% | 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 |
| Mar 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.57 | -0.41% | - |
| Mar 20, 2026 | 7.46 | 7.46 | 7.28 | 7.28 | 6.60 | -2.41% | - |
| Mar 19, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 6.76 | 0.13% | - |
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 6.75 | 0.13% | - |
| Mar 17, 2026 | 7.39 | 7.44 | 7.39 | 7.44 | 6.74 | 0.68% | - |
| Mar 16, 2026 | 7.42 | 7.42 | 7.39 | 7.39 | 6.70 | -0.14% | - |
| Mar 13, 2026 | 7.58 | 7.58 | 7.40 | 7.40 | 6.71 | -2.50% | - |
| Mar 12, 2026 | 7.60 | 7.90 | 7.59 | 7.59 | 6.88 | -0.26% | 11 |
| Mar 11, 2026 | 7.57 | 7.61 | 7.57 | 7.61 | 6.90 | 0.66% | - |
| Mar 10, 2026 | 7.38 | 7.56 | 7.38 | 7.56 | 6.85 | 2.44% | - |
| Mar 9, 2026 | 7.40 | 7.57 | 7.38 | 7.38 | 6.69 | -0.40% | 1,072 |
| Mar 6, 2026 | 7.42 | 7.42 | 7.41 | 7.41 | 6.72 | - | - |
| Mar 5, 2026 | 7.46 | 7.46 | 7.41 | 7.41 | 6.72 | -0.54% | - |
| Mar 4, 2026 | 7.39 | 7.45 | 7.39 | 7.45 | 6.75 | 1.09% | - |
| Mar 3, 2026 | 7.51 | 7.51 | 7.37 | 7.37 | 6.68 | -1.73% | - |
| Mar 2, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 6.80 | 0.54% | 2 |
| Feb 27, 2026 | 7.39 | 7.46 | 7.39 | 7.46 | 6.76 | 0.95% | - |
| Feb 26, 2026 | 7.37 | 7.39 | 7.37 | 7.39 | 6.70 | 0.27% | - |
| Feb 25, 2026 | 7.36 | 7.37 | 7.36 | 7.37 | 6.68 | 0.14% | - |
| Feb 24, 2026 | 7.31 | 7.36 | 7.31 | 7.36 | 6.67 | 0.82% | - |
| Feb 23, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 6.62 | -0.14% | - |
| Feb 20, 2026 | 7.26 | 7.31 | 7.26 | 7.31 | 6.62 | 0.83% | - |
| Feb 19, 2026 | 7.29 | 7.29 | 7.25 | 7.25 | 6.57 | -0.55% | - |
| Feb 18, 2026 | 7.27 | 7.29 | 7.27 | 7.29 | 6.61 | 0.55% | - |
| Feb 17, 2026 | 7.27 | 7.27 | 7.25 | 7.25 | 6.57 | -0.28% | - |
| Feb 16, 2026 | 7.21 | 7.27 | 7.21 | 7.27 | 6.59 | 0.97% | - |
| Feb 13, 2026 | 7.21 | 7.21 | 7.20 | 7.20 | 6.53 | -0.83% | - |
| Feb 12, 2026 | 7.15 | 7.26 | 7.15 | 7.26 | 6.58 | 1.68% | - |
| Feb 11, 2026 | 7.07 | 7.14 | 7.07 | 7.14 | 6.47 | 1.28% | - |