P10, Inc. (FRA:AC3)
Germany · Delayed Price · Currency is EUR 8.80
+0.10 (1.15%)
Last updated: Jan 30, 2026, 3:25 PM CET
P10, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 1.15% | - |
| Jan 29, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.70 | -1.14% | 1 |
| Jan 28, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 2.33% | - |
| Jan 27, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -1.15% | - |
| Jan 26, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | -3.87% | - |
| Jan 23, 2026 | 8.80 | 9.05 | 8.75 | 9.05 | 9.05 | -0.55% | - |
| Jan 22, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 4.00% | - |
| Jan 21, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | - | - |
| Jan 20, 2026 | 8.40 | 8.75 | 8.35 | 8.75 | 8.75 | -3.31% | - |
| Jan 19, 2026 | 8.50 | 9.05 | 8.50 | 9.05 | 9.05 | 3.43% | - |
| Jan 16, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 1.16% | - |
| Jan 15, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 3.59% | - |
| Jan 14, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | -1.18% | - |
| Jan 13, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | -0.59% | - |
| Jan 12, 2026 | 8.20 | 8.50 | 7.90 | 8.50 | 8.50 | 0.59% | - |
| Jan 9, 2026 | 7.90 | 8.45 | 7.90 | 8.45 | 8.45 | 4.32% | - |
| Jan 8, 2026 | 8.60 | 8.60 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Jan 7, 2026 | 8.90 | 8.90 | 8.40 | 8.50 | 8.50 | -1.16% | - |
| Jan 6, 2026 | 8.80 | 8.80 | 8.30 | 8.60 | 8.60 | 8.86% | - |
| Jan 5, 2026 | 8.30 | 8.30 | 7.85 | 7.90 | 7.90 | -0.63% | - |
| Jan 2, 2026 | 8.20 | 8.20 | 7.80 | 7.95 | 7.95 | -3.64% | - |
| Dec 30, 2025 | 8.40 | 8.40 | 8.00 | 8.25 | 8.25 | 3.13% | 154 |
| Dec 29, 2025 | 8.40 | 8.40 | 7.95 | 8.00 | 8.00 | - | - |
| Dec 23, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | - |
| Dec 22, 2025 | 7.90 | 8.20 | 7.85 | 8.20 | 8.20 | 3.80% | - |
| Dec 19, 2025 | 8.30 | 8.30 | 7.85 | 7.90 | 7.90 | -0.63% | - |
| Dec 18, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -2.45% | - |
| Dec 17, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 3.16% | - |
| Dec 16, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Dec 15, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | - |
| Dec 12, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Dec 11, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Dec 10, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1.88% | - |
| Dec 9, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | -1.23% | - |
| Dec 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 5, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | - | - |
| Dec 4, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 4.52% | - |
| Dec 3, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | -0.64% | - |
| Dec 2, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 0.65% | - |
| Dec 1, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | -0.64% | - |
| Nov 28, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -1.89% | - |
| Nov 27, 2025 | 7.55 | 7.95 | 7.55 | 7.95 | 7.92 | 3.25% | - |
| Nov 26, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.67 | 0.65% | - |
| Nov 25, 2025 | 7.45 | 7.65 | 7.40 | 7.65 | 7.62 | 1.32% | - |
| Nov 24, 2025 | 7.65 | 7.65 | 7.40 | 7.55 | 7.52 | 4.14% | - |
| Nov 21, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.22 | -4.61% | - |
| Nov 20, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.57 | -1.94% | - |
| Nov 19, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.72 | 0.65% | - |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | -6.10% | - |
| Nov 17, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.17 | 0.61% | - |