PAX Global Technology Limited (FRA:P8X)
Germany · Delayed Price · Currency is EUR 0.5870
-0.0070 (-1.18%)
Last updated: Oct 22, 2025, 8:26 AM CET
PAX Global Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.18% | - |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.19% | - |
| Oct 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.98% | - |
| Oct 17, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -9.67% | 105,476 |
| Oct 16, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 6.41% | 4,218 |
| Oct 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.02% | - |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.97% | - |
| Oct 13, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 2.10% | 3,530 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.90% | - |
| Oct 8, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 4.65% | 16,829 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | - |
| Oct 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.15% | - |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.82% | - |
| 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% | 4,500 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| 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% | - |
| Sep 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Sep 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.42% | - |
| 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% | - |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.07% | - |
| Sep 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.66% | - |
| 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% | - |