PC Partner Group Limited (FRA:P2G)
Germany · Delayed Price · Currency is EUR 1.790
-0.040 (-2.19%)
Last updated: Oct 23, 2026, 5:00 PM CEST
FRA:P2G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | 260 |
| Oct 22, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | - | - |
| Oct 21, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Oct 20, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -4.23% | - |
| Oct 19, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Oct 16, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 2.70% | - |
| Oct 15, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -10.19% | - |
| Oct 14, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Oct 13, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -5.36% | - |
| Oct 12, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -5.08% | - |
| Oct 9, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | - |
| Oct 8, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 7, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 6, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 5, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 3.54% | - |
| Oct 2, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 5.61% | - |
| Oct 1, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Sep 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Sep 29, 2026 | 2.14 | 2.30 | 2.14 | 2.16 | 2.16 | 3.85% | - |
| Sep 28, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | - |
| Sep 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Sep 24, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Sep 22, 2026 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | 3.85% | - |
| Sep 21, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | - |
| Sep 18, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Sep 17, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Sep 16, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.56% | - |
| Sep 15, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.05 | 4.95% | - |
| Sep 14, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 1.95 | -0.98% | - |
| Sep 11, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.97 | - | - |
| Sep 10, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 1.97 | -0.97% | - |
| Sep 9, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 1.99 | 3.00% | - |
| Sep 8, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 1.93 | 0.50% | - |
| Sep 7, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.92 | 3.65% | - |
| Sep 4, 2026 | 1.93 | 2.10 | 1.92 | 1.92 | 1.86 | 1.05% | 260 |
| Sep 3, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.84 | -1.04% | - |
| Sep 2, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.86 | -6.80% | - |
| Sep 1, 2026 | 1.88 | 2.06 | 1.88 | 2.06 | 1.99 | 11.35% | 1,000 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.79 | -1.07% | - |
| Aug 28, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.81 | -0.53% | - |
| Aug 27, 2026 | 1.87 | 2.06 | 1.87 | 1.88 | 1.82 | 3.87% | 1,000 |
| Aug 26, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.75 | -1.09% | - |
| Aug 25, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.77 | 1.10% | - |
| Aug 24, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.75 | 0.56% | - |
| Aug 21, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.74 | -1.10% | 1,000 |
| Aug 20, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.76 | -5.70% | - |
| Aug 19, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.86 | 1.58% | - |
| Aug 18, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.84 | -5.00% | - |
| Aug 17, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.93 | -4.76% | - |