Perseus Mining Limited (FRA:P4Q)
Germany · Delayed Price · Currency is EUR 4.018
+0.005 (0.12%)
At close: Sep 18, 2026
FRA:P4Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.12% | - |
| Sep 17, 2026 | 3.88 | 4.07 | 3.88 | 4.01 | 4.01 | 1.65% | 7,456 |
| Sep 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.02% | - |
| Sep 15, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -1.48% | 2,500 |
| Sep 14, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | 0.20% | 2,000 |
| Sep 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.05% | - |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.05% | - |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.18% | - |
| Sep 8, 2026 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | -3.06% | 1,400 |
| Sep 7, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | 1.33% | 500 |
| Sep 4, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.13 | 0.34% | 12,000 |
| Sep 3, 2026 | 4.07 | 4.17 | 4.07 | 4.17 | 4.11 | 3.02% | 3,600 |
| Sep 2, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 3.99 | 0.42% | 3,000 |
| Sep 1, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.97 | 2.34% | - |
| Aug 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | -4.23% | - |
| Aug 28, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.06 | 0.05% | 3,577 |
| Aug 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.05 | 1.91% | - |
| Aug 26, 2026 | 4.11 | 4.11 | 4.00 | 4.03 | 3.98 | 6.78% | 25,066 |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 0.13% | - |
| Aug 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | - | - |
| Aug 21, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | 3.72 | 0.59% | 1,146 |
| Aug 20, 2026 | 3.72 | 3.75 | 3.70 | 3.75 | 3.70 | 6.57% | 3,915 |
| Aug 19, 2026 | 3.39 | 3.52 | 3.39 | 3.52 | 3.47 | 4.49% | 3,000 |
| Aug 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.32 | -1.81% | - |
| Aug 17, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.38 | 3.10% | 2,392 |
| Aug 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.28 | -3.48% | - |
| Aug 13, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.40 | 1.44% | 2,200 |
| Aug 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -0.38% | - |
| Aug 11, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | 0.50% | 1,435 |
| Aug 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.35 | 1.01% | - |
| Aug 7, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.31 | 5.93% | 2,000 |
| Aug 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | 1.54% | - |
| Aug 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 2.76% | - |
| Aug 4, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.00 | 4.51% | 10,000 |
| Aug 3, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.87 | -1.82% | - |
| Jul 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -2.05% | - |
| Jul 30, 2026 | 2.91 | 3.02 | 2.91 | 3.02 | 2.98 | 2.30% | 3,000 |
| Jul 29, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.92 | -0.14% | 6,850 |
| Jul 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -0.40% | 50 |
| Jul 27, 2026 | 3.00 | 3.05 | 2.97 | 2.97 | 2.93 | 3.70% | 19,500 |
| Jul 24, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.83 | -5.73% | - |
| Jul 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | 0.90% | 10,000 |
| Jul 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.97 | 3.26% | 1,250 |
| Jul 21, 2026 | 2.91 | 2.97 | 2.91 | 2.92 | 2.88 | 3.88% | 7,242 |
| Jul 20, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.77 | -0.11% | - |
| Jul 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.77 | -2.87% | - |
| Jul 16, 2026 | 2.88 | 2.90 | 2.85 | 2.89 | 2.86 | -0.65% | 8,614 |
| Jul 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.87 | -1.09% | - |
| Jul 14, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.91 | 1.52% | 140 |
| Jul 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -2.72% | - |