FRA:PESA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.00	11.00	11.00	11.00	11.00	0.92%	-
Mar 26, 2026	10.90	10.90	10.90	10.90	10.90	0.93%	-
Mar 25, 2026	10.80	10.80	10.80	10.80	10.80	-0.92%	-
Mar 24, 2026	10.90	10.90	10.90	10.90	10.90	-	-
Mar 23, 2026	10.90	10.90	10.90	10.90	10.90	-0.91%	-
Mar 20, 2026	11.00	11.00	11.00	11.00	11.00	-2.65%	-
Mar 19, 2026	11.30	11.30	11.30	11.30	11.10	-0.88%	-
Mar 18, 2026	11.40	11.40	11.40	11.40	11.19	-	-
Mar 17, 2026	11.40	11.40	11.40	11.40	11.19	0.88%	-
Mar 16, 2026	11.30	11.30	11.30	11.30	11.10	0.89%	-
Mar 13, 2026	11.20	11.20	11.20	11.20	11.00	-	-
Mar 12, 2026	11.20	11.20	11.20	11.20	11.00	0.90%	-
Mar 11, 2026	11.10	11.10	11.10	11.10	10.90	-0.89%	-
Mar 10, 2026	11.20	11.20	11.20	11.20	11.00	1.82%	-
Mar 9, 2026	11.00	11.00	11.00	11.00	10.80	-0.90%	-
Mar 6, 2026	11.10	11.10	11.10	11.10	10.90	-	-
Mar 5, 2026	11.10	11.10	11.10	11.10	10.90	-4.31%	-
Mar 4, 2026	10.90	11.60	10.90	11.60	11.39	7.41%	9
Mar 3, 2026	10.80	10.80	10.80	10.80	10.61	0.93%	-
Mar 2, 2026	10.70	10.70	10.70	10.70	10.51	-1.83%	-
Feb 27, 2026	10.90	10.90	10.90	10.90	10.70	1.87%	-
Feb 26, 2026	10.70	10.70	10.70	10.70	10.51	0.94%	-
Feb 25, 2026	10.60	10.60	10.60	10.60	10.41	1.92%	-
Feb 24, 2026	10.40	10.40	10.40	10.40	10.21	-0.95%	-
Feb 23, 2026	10.50	10.50	10.50	10.50	10.31	-	-
Feb 20, 2026	10.50	10.50	10.50	10.50	10.31	-1.87%	-
Feb 19, 2026	10.50	10.70	10.50	10.70	10.51	0.94%	9
Feb 18, 2026	10.60	10.60	10.60	10.60	10.41	2.91%	-
Feb 17, 2026	10.30	10.30	10.30	10.30	10.11	-0.96%	-
Feb 16, 2026	10.40	10.40	10.40	10.40	10.21	0.97%	-
Feb 13, 2026	10.30	10.30	10.30	10.30	10.11	1.98%	-
Feb 12, 2026	10.10	10.10	10.10	10.10	9.92	-1.94%	-
Feb 11, 2026	10.30	10.30	10.30	10.30	10.11	0.98%	-
Feb 10, 2026	10.20	10.20	10.20	10.20	10.02	-	-
Feb 9, 2026	10.20	10.20	10.20	10.20	10.02	-	-
Feb 6, 2026	10.20	10.20	10.20	10.20	10.02	-0.97%	-
Feb 5, 2026	10.30	10.30	10.30	10.30	10.11	1.98%	-
Feb 4, 2026	10.10	10.10	10.10	10.10	9.92	-9.01%	-
Feb 3, 2026	11.10	11.10	11.10	11.10	10.90	1.83%	-
Feb 2, 2026	10.90	10.90	10.90	10.90	10.70	0.93%	-
Jan 30, 2026	10.80	10.80	10.80	10.80	10.61	0.93%	-
Jan 29, 2026	10.70	10.70	10.70	10.70	10.51	-	-
Jan 28, 2026	10.70	10.70	10.70	10.70	10.51	-1.83%	-
Jan 27, 2026	10.90	10.90	10.90	10.90	10.70	-0.91%	-
Jan 26, 2026	11.00	11.00	11.00	11.00	10.80	0.92%	-
Jan 23, 2026	10.90	10.90	10.90	10.90	10.70	1.87%	-
Jan 22, 2026	10.70	10.70	10.70	10.70	10.51	1.90%	-
Jan 21, 2026	10.50	10.50	10.50	10.50	10.31	-2.78%	-
Jan 20, 2026	10.60	10.80	10.60	10.80	10.61	2.86%	87
Jan 19, 2026	10.50	10.50	10.50	10.50	10.31	-4.55%	-