Pegasystems Inc. (FRA:PEA)
Germany · Delayed Price · Currency is EUR 29.32
-4.55 (-13.43%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:PEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.31 | 31.31 | 29.32 | 29.32 | 29.32 | -13.43% | - |
| Apr 22, 2026 | 34.10 | 34.10 | 33.87 | 33.87 | 33.87 | -5.23% | - |
| Apr 21, 2026 | 37.03 | 37.03 | 35.74 | 35.74 | 35.74 | -3.17% | - |
| Apr 20, 2026 | 36.54 | 36.91 | 36.54 | 36.91 | 36.91 | 0.08% | - |
| Apr 17, 2026 | 36.40 | 36.88 | 36.40 | 36.88 | 36.88 | 0.49% | - |
| Apr 16, 2026 | 36.01 | 36.70 | 36.01 | 36.70 | 36.70 | 3.12% | - |
| Apr 15, 2026 | 34.62 | 35.59 | 34.62 | 35.59 | 35.59 | 1.66% | - |
| Apr 14, 2026 | 35.08 | 35.08 | 35.01 | 35.01 | 35.01 | 3.00% | - |
| Apr 13, 2026 | 32.39 | 33.99 | 32.39 | 33.99 | 33.99 | 3.56% | 250 |
| Apr 10, 2026 | 33.83 | 35.02 | 32.82 | 32.82 | 32.82 | -2.23% | 287 |
| Apr 9, 2026 | 34.99 | 34.99 | 33.57 | 33.57 | 33.57 | -7.60% | - |
| Apr 8, 2026 | 37.13 | 37.13 | 36.33 | 36.33 | 36.33 | -0.19% | - |
| Apr 7, 2026 | 36.54 | 36.54 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Apr 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Apr 1, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 31, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 35.97 | 1.12% | - |
| Mar 30, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.57 | -2.73% | - |
| Mar 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.57 | 2.81% | - |
| Mar 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | -1.11% | - |
| Mar 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.97 | -5.76% | - |
| Mar 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.17 | 3.24% | - |
| Mar 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | 3.35% | - |
| Mar 20, 2026 | 36.60 | 37.00 | 35.80 | 35.80 | 35.77 | -3.76% | 256 |
| Mar 19, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.17 | 1.64% | - |
| Mar 18, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.57 | -3.68% | - |
| Mar 17, 2026 | 37.00 | 38.00 | 36.20 | 38.00 | 37.97 | 2.70% | 300 |
| Mar 16, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 36.97 | 0.54% | - |
| Mar 13, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.77 | -0.54% | - |
| Mar 12, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.97 | -3.65% | - |
| Mar 11, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.37 | 1.05% | - |
| Mar 10, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 37.97 | -5.47% | - |
| Mar 9, 2026 | 41.20 | 41.20 | 40.20 | 40.20 | 40.17 | 0.50% | 130 |
| Mar 6, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 39.97 | -2.44% | - |
| Mar 5, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 40.97 | 4.06% | - |
| Mar 4, 2026 | 38.40 | 39.40 | 38.40 | 39.40 | 39.37 | 6.49% | - |
| Mar 3, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 36.97 | 0.54% | - |
| Mar 2, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.77 | 0.55% | 25 |
| Feb 27, 2026 | 38.20 | 38.20 | 36.60 | 36.60 | 36.57 | -2.14% | - |
| Feb 26, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.37 | 4.47% | - |
| Feb 25, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.77 | -3.76% | - |
| Feb 24, 2026 | 35.60 | 37.20 | 35.60 | 37.20 | 37.17 | 3.33% | - |
| Feb 23, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 35.97 | -3.74% | 30 |
| Feb 20, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.37 | 0.54% | - |
| Feb 19, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.17 | -0.53% | - |
| Feb 18, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.37 | 2.75% | - |
| Feb 17, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.37 | -1.09% | - |
| Feb 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.77 | 7.60% | - |
| Feb 13, 2026 | 34.20 | 35.00 | 34.20 | 34.20 | 34.18 | -1.16% | 1 |
| Feb 12, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.57 | 6.79% | 126 |
| Feb 11, 2026 | 33.40 | 34.40 | 32.40 | 32.40 | 32.38 | -6.90% | 200 |