Perseus Mining Limited (FRA:P4Q)
Germany · Delayed Price · Currency is EUR 3.350
-0.070 (-2.05%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:P4Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | - | 1.61% | - |
| Apr 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.39% | - |
| Apr 21, 2026 | 3.38 | 3.41 | 3.31 | 3.31 | 3.31 | -2.56% | 63,824 |
| Apr 20, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -1.28% | 984 |
| Apr 17, 2026 | 3.35 | 3.54 | 3.35 | 3.44 | 3.44 | 1.80% | 26,630 |
| Apr 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.74% | - |
| Apr 15, 2026 | 3.37 | 3.40 | 3.36 | 3.36 | 3.36 | -2.13% | 23,116 |
| Apr 14, 2026 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 0.91% | 1,300 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.09% | 500 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.07% | 3,376 |
| Apr 9, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -0.94% | 5,000 |
| Apr 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 5.01% | 100 |
| Apr 7, 2026 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 2.96% | 4,500 |
| Apr 2, 2026 | 3.13 | 3.14 | 3.01 | 3.14 | 3.14 | -1.88% | 18,754 |
| Apr 1, 2026 | 3.22 | 3.33 | 3.19 | 3.20 | 3.20 | 2.47% | 22,500 |
| Mar 31, 2026 | 3.04 | 3.12 | 3.00 | 3.12 | 3.12 | 7.18% | 33,278 |
| Mar 30, 2026 | 2.92 | 3.02 | 2.91 | 2.91 | 2.91 | -2.15% | 10,975 |
| Mar 27, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 3.73% | 17,575 |
| Mar 26, 2026 | 2.95 | 2.99 | 2.86 | 2.87 | 2.87 | -3.95% | 12,625 |
| Mar 25, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 6.26% | 1,325 |
| Mar 24, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.32% | - |
| Mar 23, 2026 | 2.62 | 2.85 | 2.54 | 2.82 | 2.82 | -0.25% | 36,866 |
| Mar 20, 2026 | 2.83 | 2.90 | 2.83 | 2.83 | 2.83 | 1.73% | 2,758 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.71 | 2.78 | 2.78 | -11.55% | 38,190 |
| Mar 18, 2026 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -0.54% | 19,056 |
| Mar 17, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 1.67% | 3,030 |
| Mar 16, 2026 | 3.10 | 3.13 | 3.10 | 3.11 | 3.11 | -0.03% | 3,019 |
| Mar 13, 2026 | 3.21 | 3.21 | 3.11 | 3.11 | 3.11 | -5.33% | 6,888 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.35% | - |
| Mar 11, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 1.88% | 100 |
| Mar 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.18% | - |
| Mar 9, 2026 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | -1.55% | 2,416 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -1.82% | 3,000 |
| Mar 5, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -2.88% | 3,000 |
| Mar 4, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.48 | 1.65% | - |
| Mar 3, 2026 | 3.64 | 3.65 | 3.45 | 3.45 | 3.42 | -7.95% | 1,330 |
| Mar 2, 2026 | 3.74 | 3.84 | 3.74 | 3.75 | 3.72 | 4.17% | 8,535 |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | 1.98% | 2,000 |
| Feb 26, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.50 | -1.84% | 1,000 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | 1.41% | - |
| Feb 24, 2026 | 3.56 | 3.64 | 3.55 | 3.55 | 3.52 | -3.85% | 2,790 |
| Feb 23, 2026 | 3.53 | 3.69 | 3.53 | 3.69 | 3.66 | 3.65% | 500 |
| Feb 20, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.53 | 5.27% | 3,306 |
| Feb 19, 2026 | 3.35 | 3.39 | 3.35 | 3.38 | 3.35 | 1.62% | 10,636 |
| Feb 18, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.30 | 0.82% | 4,044 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -2.68% | - |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.36 | -1.37% | - |
| Feb 13, 2026 | 3.33 | 3.44 | 3.29 | 3.44 | 3.41 | 2.26% | 22,172 |
| Feb 12, 2026 | 3.46 | 3.55 | 3.35 | 3.36 | 3.33 | -3.14% | 9,300 |
| Feb 11, 2026 | 3.43 | 3.51 | 3.43 | 3.47 | 3.44 | 1.76% | 11,024 |