Pasona Group Inc. (FRA:9D4)
Germany · Delayed Price · Currency is EUR 7.65
-0.05 (-0.65%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:9D4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | - |
| Jun 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Jun 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.99% | - |
| May 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| May 28, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -5.57% | - |
| May 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.90 | 1.09% | - |
| May 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.80 | 1.66% | - |
| May 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | 0.56% | - |
| May 22, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 8.61 | 1.12% | - |
| May 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.51 | - | - |
| May 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.51 | -0.56% | - |
| May 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.56 | 1.70% | - |
| May 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.42 | - | - |
| May 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.42 | 2.33% | - |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.23 | - | - |
| May 13, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.23 | 2.99% | - |
| May 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.99 | -1.18% | - |
| May 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.08 | -0.59% | - |
| May 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.13 | -0.58% | - |
| May 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.18 | 1.79% | - |
| May 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.03 | 0.60% | - |
| May 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.99 | - | - |
| May 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.99 | -2.34% | - |
| Apr 30, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.18 | 0.59% | - |
| Apr 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.13 | - | - |
| Apr 28, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.13 | -0.58% | - |
| Apr 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.18 | - | - |
| Apr 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.18 | -1.72% | - |
| Apr 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.32 | -3.87% | - |
| Apr 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | - | - |
| Apr 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | -1.09% | - |
| Apr 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.75 | - | - |
| Apr 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.75 | 1.10% | - |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | -0.55% | - |
| Apr 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.70 | -6.19% | - |
| Apr 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.28 | -0.51% | - |
| Apr 13, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.33 | -3.47% | - |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.66 | -0.98% | - |
| Apr 9, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 9.76 | -1.92% | - |
| Apr 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.95 | 1.96% | - |
| Apr 7, 2026 | 11.30 | 11.30 | 10.20 | 10.20 | 9.76 | 2.51% | 10 |
| Apr 2, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.52 | - | - |
| Apr 1, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.52 | 2.58% | - |
| Mar 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.28 | -0.51% | - |
| Mar 30, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.33 | -0.51% | - |
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.37 | - | - |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.37 | - | - |
| Mar 24, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.37 | - | - |
| Mar 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.37 | -2.97% | - |
| Mar 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.66 | -2.88% | - |