FRA:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.78	37.01	35.78	36.81	36.81	2.59%	964
Feb 19, 2026	36.20	36.20	35.69	35.88	35.88	-0.91%	410
Feb 18, 2026	35.69	36.27	35.69	36.21	36.21	1.46%	94
Feb 17, 2026	35.59	35.69	35.59	35.69	35.69	-0.47%	2
Feb 16, 2026	35.71	36.19	35.71	35.86	35.86	-0.14%	1,167
Feb 13, 2026	35.61	35.91	35.60	35.91	35.91	0.79%	1,370
Feb 12, 2026	35.49	36.10	35.49	35.63	35.63	-0.72%	613
Feb 11, 2026	35.67	35.89	35.67	35.89	35.89	0.59%	70
Feb 10, 2026	35.01	35.89	35.01	35.68	35.68	1.13%	1,254
Feb 9, 2026	35.25	35.49	35.25	35.28	35.28	-0.62%	1,647
Feb 6, 2026	35.48	35.50	34.90	35.50	35.50	-0.92%	707
Feb 5, 2026	36.31	36.31	35.48	35.83	35.83	-0.86%	2,280
Feb 4, 2026	35.63	36.62	35.63	36.14	36.14	1.63%	1,586
Feb 3, 2026	36.19	36.38	35.56	35.56	35.56	-2.58%	1,260
Feb 2, 2026	35.72	36.50	35.72	36.50	36.50	0.05%	575
Jan 30, 2026	36.26	36.69	35.99	36.48	36.48	1.02%	520
Jan 29, 2026	36.13	36.40	36.11	36.11	36.11	-0.55%	224
Jan 28, 2026	36.21	36.31	36.13	36.31	36.31	-0.25%	470
Jan 27, 2026	37.12	37.12	36.40	36.40	36.40	-1.91%	853
Jan 26, 2026	36.94	37.40	36.94	37.11	37.11	-1.04%	1,544
Jan 23, 2026	37.75	37.75	37.17	37.50	37.50	0.03%	854
Jan 22, 2026	37.20	37.93	37.17	37.49	37.49	3.59%	7,848
Jan 21, 2026	35.35	36.19	35.35	36.19	36.19	2.55%	102
Jan 20, 2026	35.92	35.97	35.29	35.29	35.29	-1.78%	2,476
Jan 19, 2026	35.70	36.42	35.70	35.93	35.93	-4.19%	3,496
Jan 16, 2026	37.87	38.08	37.48	37.50	37.50	-1.34%	620
Jan 15, 2026	38.38	38.39	37.90	38.01	38.01	-0.26%	860
Jan 14, 2026	37.90	38.50	37.90	38.11	38.11	0.55%	1,401
Jan 13, 2026	38.09	38.30	37.69	37.90	37.90	-1.02%	789
Jan 12, 2026	38.81	38.81	38.00	38.29	38.29	-0.78%	264
Jan 9, 2026	38.32	39.21	38.32	38.59	38.59	0.29%	706
Jan 8, 2026	38.41	38.48	38.13	38.48	38.48	0.16%	215
Jan 7, 2026	38.88	39.09	38.41	38.42	38.42	-2.29%	445
Jan 6, 2026	39.45	39.45	38.20	39.32	39.32	-1.26%	3,107
Jan 5, 2026	40.86	40.86	39.32	39.82	39.82	-2.43%	1,006
Jan 2, 2026	39.99	40.81	39.66	40.81	40.81	2.80%	32,549
Dec 30, 2025	39.41	39.70	39.41	39.70	39.70	-0.23%	815
Dec 29, 2025	39.46	39.90	39.46	39.79	39.79	-0.48%	2,232
Dec 23, 2025	39.66	39.98	39.61	39.98	39.98	0.96%	1,045
Dec 22, 2025	39.90	40.13	39.60	39.60	39.60	-1.96%	950
Dec 19, 2025	40.08	40.70	39.80	40.39	40.39	1.76%	6,967
Dec 18, 2025	39.91	40.06	39.69	39.69	39.69	-0.78%	1,235
Dec 17, 2025	40.27	40.41	39.93	40.00	40.00	-0.84%	2,711
Dec 16, 2025	40.53	41.15	40.34	40.34	40.34	1.00%	2,396
Dec 15, 2025	40.77	41.31	39.94	39.94	39.94	-1.77%	2,121
Dec 12, 2025	41.11	41.11	40.66	40.66	40.66	-0.97%	435
Dec 11, 2025	40.31	41.50	40.31	41.06	41.06	0.91%	2,896
Dec 10, 2025	40.66	41.31	40.50	40.69	40.69	-0.46%	1,205
Dec 9, 2025	40.74	41.06	40.74	40.88	40.88	0.71%	2,193
Dec 8, 2025	40.10	40.59	40.10	40.59	40.59	0.12%	1,579