PAX Global Technology Limited (FRA:P8X)
Germany · Delayed Price · Currency is EUR 0.6040
-0.0030 (-0.49%)
At close: Sep 30, 2025
PAX Global Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.49% | - |
| Sep 29, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.65% | 9,030 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 62 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.81% | - |
| Sep 23, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 1,370 |
| Sep 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | 20 |
| Sep 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | 20 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 20 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | 20 |
| Sep 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.42% | 20 |
| Sep 15, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -4.67% | 20 |
| Sep 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | 2,000 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.07% | 2,000 |
| Sep 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.66% | 2,000 |
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.09% | - |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.99% | - |
| Sep 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.64% | 2,000 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 0.89% | - |
| Sep 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | -1.88% | - |
| Sep 2, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.66 | -8.00% | 2,000 |
| Sep 1, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.72 | 3.45% | 8,760 |
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 2.40% | - |
| Aug 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -2.07% | - |
| Aug 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -0.82% | - |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -2.80% | - |
| Aug 25, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.72 | 2.32% | 2,200 |
| Aug 22, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.70 | 0.83% | 970 |
| Aug 21, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.70 | -0.95% | 10,000 |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -0.14% | - |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 1.24% | - |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -0.68% | - |
| Aug 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -0.27% | - |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -0.68% | - |
| Aug 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 1.51% | - |
| Aug 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 1.68% | - |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -0.28% | - |
| Aug 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | 1.41% | - |
| Aug 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -0.14% | - |
| Aug 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -0.28% | 2,000 |
| Aug 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | 1.87% | - |
| Aug 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | -2.24% | - |
| Aug 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -3.52% | - |
| Jul 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 13.52% | - |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -5.10% | - |
| Jul 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 2.24% | - |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 0.45% | - |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 0.30% | - |
| Jul 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 0.30% | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 1.53% | - |