Pasona Group Inc. (FRA:9D4)
Germany · Delayed Price · Currency is EUR 7.85
-0.10 (-1.26%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:9D4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 10 |
| Oct 22, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 21, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 20, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 19, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Oct 16, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Oct 15, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 14, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 1.28% | - |
| Oct 13, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Oct 12, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 9, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 8, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Oct 7, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 6, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 5, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 2, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Oct 1, 2026 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| Sep 30, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 29, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Sep 28, 2026 | 8.35 | 8.35 | 8.20 | 8.25 | 8.25 | 0.61% | - |
| Sep 25, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Sep 24, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 23, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 22, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 21, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 18, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Sep 17, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 16, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Sep 15, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Sep 14, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Sep 11, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -2.37% | - |
| Sep 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Sep 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Sep 8, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 7, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -2.27% | - |
| Sep 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 3, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 2.33% | - |
| Sep 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.49% | - |
| Sep 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Aug 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Aug 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Aug 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Aug 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Aug 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Aug 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Aug 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Aug 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |