ReposiTrak, Inc. (FRA:PJ4A)
Germany · Delayed Price · Currency is EUR 8.25
-0.20 (-2.37%)
At close: Jun 12, 2026
FRA:PJ4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Jun 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jun 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Jun 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Jun 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Jun 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Jun 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| May 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| May 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.17% | - |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| May 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| May 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| May 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| May 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| May 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -6.74% | - |
| May 19, 2026 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | 11.25% | 54 |
| May 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.96% | - |
| May 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| May 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | - |
| May 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.42% | - |
| May 12, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -2.35% | 1,126 |
| May 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| May 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 6.37% | - |
| May 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -6.55% | - |
| May 6, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 22 |
| May 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | - |
| May 4, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 16.78% | 292 |
| Apr 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Apr 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Apr 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.70% | - |
| Apr 27, 2026 | 6.70 | 7.95 | 6.70 | 7.90 | 7.90 | 27.42% | 708 |
| 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% | - |