FRA:PESA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.90	12.90	12.90	12.90	-	-0.77%	-
Jun 2, 2026	13.00	13.00	13.00	13.00	13.00	3.17%	-
Jun 1, 2026	12.60	12.60	12.60	12.60	12.60	-0.79%	-
May 29, 2026	12.70	12.70	12.70	12.70	12.70	-0.78%	-
May 28, 2026	12.80	12.80	12.80	12.80	12.80	-0.78%	-
May 27, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
May 26, 2026	13.00	13.00	13.00	13.00	13.00	-	-
May 25, 2026	13.00	13.00	13.00	13.00	13.00	-	-
May 22, 2026	13.00	13.00	13.00	13.00	13.00	0.78%	-
May 21, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
May 20, 2026	13.00	13.00	13.00	13.00	13.00	-0.76%	-
May 19, 2026	13.10	13.10	13.10	13.10	13.10	5.65%	-
May 18, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
May 15, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	-
May 14, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
May 13, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	-
May 12, 2026	12.40	12.40	12.40	12.40	12.40	-1.59%	-
May 11, 2026	12.60	12.60	12.60	12.60	12.60	-	-
May 8, 2026	12.80	12.80	12.60	12.60	12.60	-	150
May 7, 2026	12.60	12.60	12.60	12.60	12.60	-3.08%	-
May 6, 2026	13.00	13.00	13.00	13.00	13.00	3.17%	-
May 5, 2026	12.60	12.60	12.60	12.60	12.60	-0.79%	-
May 4, 2026	12.70	12.70	12.70	12.70	12.70	3.25%	-
Apr 30, 2026	12.30	12.30	12.30	12.30	12.30	0.82%	-
Apr 29, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
Apr 28, 2026	12.30	12.30	12.30	12.30	12.30	0.82%	-
Apr 27, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Apr 24, 2026	12.20	12.20	12.20	12.20	12.20	-2.40%	-
Apr 23, 2026	12.50	12.50	12.50	12.50	12.50	1.63%	-
Apr 22, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Apr 21, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Apr 20, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Apr 17, 2026	12.30	12.30	12.30	12.30	12.30	3.36%	-
Apr 16, 2026	11.90	11.90	11.90	11.90	11.90	1.71%	-
Apr 15, 2026	11.70	11.70	11.70	11.70	11.70	1.74%	-
Apr 14, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	-
Apr 13, 2026	11.30	11.30	11.30	11.30	11.30	-1.74%	-
Apr 10, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Apr 9, 2026	11.40	11.40	11.40	11.40	11.40	-	-
Apr 8, 2026	11.40	11.40	11.40	11.40	11.40	-	-
Apr 7, 2026	11.40	11.40	11.40	11.40	11.40	2.70%	-
Apr 2, 2026	11.10	11.10	11.10	11.10	11.10	-2.63%	-
Apr 1, 2026	11.40	11.40	11.40	11.40	11.40	3.64%	-
Mar 31, 2026	11.00	11.00	11.00	11.00	11.00	1.85%	-
Mar 30, 2026	10.80	10.80	10.80	10.80	10.80	-1.82%	-
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%	-