PAX Global Technology Limited (FRA:P8X)
Germany · Delayed Price · Currency is EUR 0.7390
+0.0880 (13.52%)
At close: Jul 31, 2025, 10:00 PM CET
PAX Global Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -3.52% | - |
| Jul 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 13.52% | - |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -5.10% | 1,240 |
| Jul 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 2.24% | 1,240 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 0.45% | 1,240 |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 0.30% | 1,240 |
| Jul 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 0.30% | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.53% | 1,240 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -5.22% | 1,240 |
| Jul 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 0.73% | 1,240 |
| Jul 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -1.01% | 1,240 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 6.79% | 1,240 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 1,240 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -0.92% | 1,240 |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 0.46% | 1,240 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 0.93% | 1,240 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 1,240 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.10% | - |
| Jul 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -1.24% | 1,240 |
| Jul 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 0.94% | 1,240 |
| Jul 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2.56% | 1,240 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1.13% | - |
| Jul 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -3.74% | - |
| Jul 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -4.33% | - |
| Jun 30, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | - | 8.41% | 1,240 |
| Jun 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -5.79% | 8,197 |
| Jun 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 6.32% | 20,000 |
| Jun 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1.82% | 8,197 |
| Jun 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 0.50% | 8,197 |
| Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2.55% | 8,197 |
| Jun 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.34% | 8,197 |
| Jun 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.49% | 8,197 |
| Jun 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -4.27% | - |
| Jun 17, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 3.61% | 8,197 |
| Jun 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2.52% | - |
| Jun 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.34% | 23,773 |
| Jun 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -4.35% | 23,773 |
| Jun 11, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | - | 5.08% | 6,500 |
| Jun 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -0.51% | 23,773 |
| Jun 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1.19% | 23,773 |
| Jun 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -0.68% | 23,773 |
| Jun 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5.17% | - |
| Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 0.54% | - |
| Jun 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 5.68% | - |
| Jun 2, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | - | -3.12% | 23,773 |
| May 30, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | -1.80% | 2,350 |
| May 29, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | - | 3,650 |
| May 28, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | - | 5.71% | 125,765 |
| May 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -3.85% | - |
| May 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -2.50% | 8,044 |