PSG Financial Services Limited (FRA:EU4)
Germany · Delayed Price · Currency is EUR 1.480
+0.010 (0.68%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:EU4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | - | 0.68% | - |
| Jun 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jun 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| May 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| May 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| May 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| May 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| May 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| May 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| May 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| May 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| May 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| May 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| May 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.11% | - |
| May 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | - | - |
| May 4, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.39 | 0.71% | 1 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -2.10% | - |
| Apr 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | - |
| Apr 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | - |
| Apr 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 0.70% | - |
| Apr 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -1.39% | - |
| Apr 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.69% | - |
| Apr 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Apr 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 2.11% | - |
| Apr 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -3.40% | - |
| Apr 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 3.52% | - |
| Apr 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -1.39% | - |
| Apr 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 2.13% | - |
| Apr 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | - | - |
| Apr 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | -0.70% | - |
| Apr 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | - |
| Apr 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | 2.90% | - |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Apr 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 1.47% | - |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 0.74% | - |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 3.85% | - |
| Mar 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.78% | 220 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.27 | -4.44% | 780 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 0.75% | - |
| Mar 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 1.52% | - |
| Mar 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -3.65% | - |
| Mar 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 7.87% | - |
| Mar 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -3.79% | - |