Park Aerospace Corp. (FRA:PKE)
Germany · Delayed Price · Currency is EUR 29.20
+0.40 (1.39%)
At close: Jul 31, 2026
FRA:PKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jul 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.06% | - |
| Jul 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Jul 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jul 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Jul 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Jul 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -4.40% | - |
| Jul 21, 2026 | 30.00 | 31.80 | 30.00 | 31.80 | 31.80 | 12.77% | - |
| Jul 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jul 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Jul 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 5 |
| Jul 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -8.18% | - |
| Jul 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jul 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jul 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jul 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jul 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jul 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.56% | - |
| Jun 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | 10.07% | - |
| Jun 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 7.19% | - |
| Jun 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | - | - |
| Jun 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | -2.11% | - |
| Jun 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | -2.07% | - |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | 2.84% | - |
| Jun 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.11 | - | - |
| Jun 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.11 | 2.17% | - |
| Jun 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | 0.73% | - |
| Jun 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.31 | -6.16% | - |
| Jun 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | -5.19% | - |
| Jun 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | -0.65% | - |
| Jun 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | 6.90% | - |
| Jun 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | -2.68% | - |
| Jun 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 7.97% | - |
| Jun 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -1.43% | - |
| Jun 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | -0.71% | - |
| Jun 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.11 | -0.70% | - |
| Jun 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | 1.43% | - |
| Jun 3, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 27.91 | -1.41% | - |
| Jun 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | 4.41% | - |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.11 | -9.93% | - |
| May 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | -0.66% | - |
| May 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | -3.18% | - |
| May 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | 4.67% | 11 |
| May 26, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 29.90 | 1.35% | - |
| May 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 4.96% | - |