ReposiTrak, Inc. (FRA:PJ4A)
Germany · Delayed Price · Currency is EUR 6.20
-0.40 (-6.06%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:PJ4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.06% | - |
| Apr 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Apr 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Apr 20, 2026 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 10.08% | 152 |
| Apr 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Apr 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | - |
| Apr 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Apr 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Apr 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Apr 7, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 5,000 |
| Apr 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Mar 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | -3.23% | - |
| Mar 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | -1.59% | - |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | -3.08% | - |
| Mar 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | -4.41% | - |
| Mar 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | 1.49% | - |
| Mar 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | - | - |
| Mar 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | - | - |
| Mar 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | -1.47% | - |
| Mar 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | - | - |
| Mar 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | 3.03% | - |
| Mar 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.58 | -2.94% | - |
| Mar 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -1.45% | - |
| Mar 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -2.82% | - |
| Mar 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | - | - |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -0.70% | - |
| Mar 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -3.38% | - |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | 2.07% | - |
| Mar 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | 3.57% | - |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -2.10% | - |
| Mar 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | - | - |
| Mar 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -1.38% | - |
| Feb 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | 4.32% | - |
| Feb 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | 2.21% | - |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -1.45% | - |
| Feb 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -3.50% | - |
| Feb 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -2.72% | - |
| Feb 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | -2.65% | - |
| Feb 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | -7.93% | - |
| Feb 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -3.53% | - |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 1.19% | - |
| Feb 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | 1.20% | - |
| Feb 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.28 | -1.78% | - |
| Feb 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.43 | - | - |