Pareto Bank ASA (FRA:8PB)
Germany · Delayed Price · Currency is EUR 4.700
-0.065 (-1.36%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:8PB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | -1.36% | 430 |
| Oct 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.71% | - |
| Oct 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Oct 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.11% | - |
| Oct 19, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.32% | - |
| Oct 16, 2026 | 4.62 | 4.88 | 4.62 | 4.70 | 4.70 | 1.29% | 430 |
| Oct 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.04% | - |
| Oct 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.09% | - |
| Oct 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.11% | - |
| Oct 12, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | -0.43% | - |
| Oct 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | - |
| Oct 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.82% | - |
| Oct 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.10% | - |
| Oct 6, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Oct 5, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.21% | - |
| Oct 2, 2026 | 4.76 | 4.94 | 4.76 | 4.80 | 4.80 | -1.24% | 2 |
| Oct 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.31% | - |
| Sep 30, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.62% | - |
| Sep 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.10% | - |
| Sep 28, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| Sep 25, 2026 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.10% | - |
| Sep 24, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.30% | - |
| Sep 23, 2026 | 5.04 | 5.04 | 4.97 | 4.97 | 4.97 | -1.49% | - |
| Sep 22, 2026 | 5.08 | 5.08 | 5.04 | 5.04 | 5.04 | -0.59% | - |
| Sep 21, 2026 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -1.93% | - |
| Sep 18, 2026 | 4.99 | 5.17 | 4.99 | 5.17 | 5.17 | 3.61% | - |
| Sep 17, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Sep 16, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | - |
| Sep 15, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Sep 14, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | - |
| Sep 11, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.58% | - |
| Sep 10, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 0.20% | - |
| Sep 9, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | - | - |
| Sep 8, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.20% | - |
| Sep 7, 2026 | 5.23 | 5.23 | 5.11 | 5.11 | 5.11 | -2.11% | - |
| Sep 4, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 0.77% | - |
| Sep 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.71% | - |
| Sep 2, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.31% | - |
| Sep 1, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% | - |
| Aug 31, 2026 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | -1.66% | - |
| Aug 28, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -0.37% | - |
| Aug 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.81% | - |
| Aug 26, 2026 | 5.54 | 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% | - |