Pareto Bank ASA (FRA:8PB)
Germany · Delayed Price · Currency is EUR 6.01
-0.04 (-0.66%)
At close: Jun 26, 2026
FRA:8PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.66% | - |
| 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% | - |
| 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% | - |