Pasona Group Inc. (FRA:9D4)
Germany · Delayed Price · Currency is EUR 7.25
-0.40 (-5.23%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:9D4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Jun 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jun 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jun 23, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | - |
| Jun 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jun 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jun 18, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Jun 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jun 15, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jun 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 10, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jun 9, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | - |
| Jun 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jun 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Jun 4, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jun 3, 2026 | 7.65 | 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% | - |