Pegasystems Inc. (FRA:PEA)
Germany · Delayed Price · Currency is EUR 36.60
+1.00 (2.81%)
At close: Mar 27, 2026
FRA:PEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Mar 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Mar 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.76% | - |
| Mar 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Mar 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Mar 20, 2026 | 36.60 | 37.00 | 35.80 | 35.80 | 35.80 | -3.76% | 256 |
| Mar 19, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Mar 18, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -3.68% | - |
| Mar 17, 2026 | 37.00 | 38.00 | 36.20 | 38.00 | 38.00 | 2.70% | 300 |
| Mar 16, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Mar 13, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | -0.54% | - |
| Mar 12, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -3.65% | - |
| Mar 11, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 1.05% | - |
| Mar 10, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.47% | - |
| Mar 9, 2026 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | 0.50% | 130 |
| Mar 6, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Mar 5, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 4.06% | - |
| Mar 4, 2026 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 6.49% | - |
| Mar 3, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Mar 2, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | 25 |
| Feb 27, 2026 | 38.20 | 38.20 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Feb 26, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 4.47% | - |
| Feb 25, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -3.76% | - |
| Feb 24, 2026 | 35.60 | 37.20 | 35.60 | 37.20 | 37.20 | 3.33% | - |
| Feb 23, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -3.74% | 30 |
| Feb 20, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Feb 19, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Feb 18, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Feb 17, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Feb 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 7.60% | - |
| Feb 13, 2026 | 34.20 | 35.00 | 34.20 | 34.20 | 34.20 | -1.16% | 1 |
| Feb 12, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 6.79% | 126 |
| Feb 11, 2026 | 33.40 | 34.40 | 32.40 | 32.40 | 32.40 | -6.90% | 200 |
| Feb 10, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 4.82% | - |
| Feb 9, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Feb 6, 2026 | 32.00 | 33.00 | 32.00 | 32.60 | 32.60 | -0.61% | 153 |
| Feb 5, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Feb 4, 2026 | 33.60 | 33.60 | 32.40 | 32.40 | 32.40 | -5.81% | - |
| Feb 3, 2026 | 37.00 | 37.00 | 34.40 | 34.40 | 34.40 | -6.01% | - |
| Feb 2, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | -0.54% | - |
| Jan 30, 2026 | 37.00 | 37.80 | 36.80 | 36.80 | 36.80 | -2.65% | 40 |
| Jan 29, 2026 | 40.40 | 40.40 | 37.80 | 37.80 | 37.80 | -9.57% | - |
| Jan 28, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 2.45% | - |
| Jan 27, 2026 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Jan 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jan 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.40% | - |
| Jan 22, 2026 | 40.80 | 42.20 | 40.80 | 41.20 | 41.20 | -4.19% | 100 |
| Jan 21, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Jan 20, 2026 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Jan 19, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | -4.95% | 300 |