Perseus Mining Limited (FRA:P4Q)
Germany · Delayed Price · Currency is EUR 2.955
-0.016 (-0.54%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:P4Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | 3.70% | 19,500 |
| Jul 24, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -5.73% | - |
| Jul 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.90% | 10,000 |
| Jul 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.26% | 1,250 |
| Jul 21, 2026 | 2.91 | 2.97 | 2.91 | 2.92 | 2.92 | 3.88% | 7,242 |
| Jul 20, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.11% | - |
| Jul 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.87% | - |
| Jul 16, 2026 | 2.88 | 2.90 | 2.85 | 2.89 | 2.89 | -0.65% | 8,614 |
| Jul 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.09% | - |
| Jul 14, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.52% | 140 |
| Jul 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.72% | - |
| Jul 10, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 1.02% | 20,900 |
| Jul 9, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 0.48% | 3,936 |
| Jul 8, 2026 | 2.93 | 2.97 | 2.85 | 2.94 | 2.94 | -1.90% | 14,556 |
| Jul 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Jul 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 7.56% | - |
| Jul 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.43% | - |
| Jul 1, 2026 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | 3.06% | 941 |
| Jun 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.89% | - |
| Jun 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.49% | - |
| Jun 26, 2026 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | 5.95% | 15,000 |
| Jun 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.48% | - |
| Jun 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.70% | 400 |
| Jun 23, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.07% | - |
| Jun 22, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.42% | - |
| Jun 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.26% | - |
| Jun 18, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -1.09% | 868 |
| Jun 17, 2026 | 3.37 | 3.46 | 3.37 | 3.38 | 3.38 | 3.24% | 9,437 |
| Jun 16, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 2.44% | 6,867 |
| Jun 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.71% | - |
| Jun 12, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 6.88% | 1,659 |
| Jun 11, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 3.20% | 851 |
| Jun 10, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -5.33% | 9,359 |
| Jun 9, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -2.21% | 569 |
| Jun 8, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -2.17% | 1,960 |
| Jun 5, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -2.57% | 6,601 |
| Jun 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.10% | - |
| Jun 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.29% | - |
| Jun 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.54% | - |
| Jun 1, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -0.47% | 14,864 |
| May 29, 2026 | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | 2.12% | 10,000 |
| May 28, 2026 | 2.95 | 3.12 | 2.95 | 3.12 | 3.12 | -5.22% | 33,446 |
| May 27, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 3,270 |
| May 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.36% | - |
| May 25, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.11% | - |
| May 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.72% | - |
| May 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.30% | - |
| May 20, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.20% | - |
| May 19, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 0.56% | 6,246 |