FRA:PAH3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.60	31.75	31.08	31.26	-	-1.85%	179,019
Jun 2, 2026	31.96	32.41	31.78	31.85	31.85	-0.66%	3,334
Jun 1, 2026	32.60	32.70	32.00	32.06	32.06	-1.66%	1,335
May 29, 2026	32.60	33.00	32.60	32.60	32.60	-0.31%	350
May 28, 2026	32.80	32.80	32.64	32.70	32.70	-1.80%	381
May 27, 2026	32.36	33.36	32.36	33.30	33.30	2.94%	2,350
May 26, 2026	32.20	32.51	32.20	32.35	32.35	-0.46%	3,309
May 25, 2026	32.71	32.83	32.50	32.50	32.50	0.59%	595
May 22, 2026	32.00	32.31	32.00	32.31	32.31	1.16%	2,953
May 21, 2026	31.79	31.94	31.79	31.94	31.94	0.25%	450
May 20, 2026	31.32	31.86	31.28	31.86	31.86	1.14%	5,953
May 19, 2026	31.87	31.87	31.50	31.50	31.50	-0.28%	670
May 18, 2026	31.59	31.97	31.34	31.59	31.59	-0.66%	2,128
May 15, 2026	31.90	32.01	31.68	31.80	31.80	-2.27%	3,900
May 14, 2026	32.02	32.54	32.02	32.54	32.54	2.29%	100
May 13, 2026	32.58	32.58	31.50	31.81	31.81	-1.21%	974
May 12, 2026	31.77	32.29	31.77	32.20	32.20	0.72%	1,241
May 11, 2026	31.99	32.08	31.52	31.97	31.97	0.60%	726
May 8, 2026	31.15	31.78	31.15	31.78	31.78	0.57%	126
May 7, 2026	31.89	32.06	31.60	31.60	31.60	-0.63%	1,176
May 6, 2026	30.78	32.29	30.78	31.80	31.80	2.58%	1,360
May 5, 2026	30.54	31.00	30.54	31.00	31.00	0.39%	649
May 4, 2026	30.41	30.88	30.41	30.88	30.88	-0.45%	1,849
Apr 30, 2026	31.00	31.02	30.27	31.02	31.02	1.14%	2,717
Apr 29, 2026	31.27	31.58	30.64	30.67	30.67	-1.60%	1,384
Apr 28, 2026	31.22	31.49	31.17	31.17	31.17	-0.51%	125
Apr 27, 2026	31.17	31.48	31.17	31.33	31.33	-0.25%	3,130
Apr 24, 2026	31.93	31.93	31.41	31.41	31.41	-2.42%	486
Apr 23, 2026	31.97	32.26	31.90	32.19	32.19	-0.95%	1,969
Apr 22, 2026	32.82	32.89	32.50	32.50	32.50	-1.52%	1,291
Apr 21, 2026	33.30	33.34	33.00	33.00	33.00	0.09%	493
Apr 20, 2026	33.30	33.33	32.97	32.97	32.97	-1.38%	2,846
Apr 17, 2026	32.61	33.74	32.61	33.43	33.43	2.77%	133
Apr 16, 2026	32.65	32.91	32.53	32.53	32.53	-0.79%	850
Apr 15, 2026	32.31	32.87	32.31	32.79	32.79	0.37%	274
Apr 14, 2026	31.91	32.67	31.91	32.67	32.67	1.33%	703
Apr 13, 2026	31.84	32.24	31.80	32.24	32.24	0.53%	237
Apr 10, 2026	32.12	32.50	32.07	32.07	32.07	-0.06%	858
Apr 9, 2026	32.44	32.44	32.09	32.09	32.09	-0.99%	375
Apr 8, 2026	32.89	33.00	32.41	32.41	32.41	2.63%	2,358
Apr 7, 2026	32.15	32.15	31.58	31.58	31.58	-0.69%	290
Apr 2, 2026	31.17	32.18	31.17	31.80	31.80	0.06%	378
Apr 1, 2026	31.44	31.84	31.44	31.78	31.78	1.02%	306
Mar 31, 2026	30.91	31.46	30.91	31.46	31.46	1.65%	573
Mar 30, 2026	30.82	31.19	30.67	30.95	30.95	-0.32%	2,051
Mar 27, 2026	31.56	31.56	30.92	31.05	31.05	-0.74%	2,243
Mar 26, 2026	31.80	31.80	31.01	31.28	31.28	-3.55%	1,586
Mar 25, 2026	32.01	32.43	31.90	32.43	32.43	0.40%	815
Mar 24, 2026	31.89	32.30	31.65	32.30	32.30	1.25%	400
Mar 23, 2026	31.25	31.90	30.69	31.90	31.90	1.33%	1,656