FinVolution Group (FRA:PP3)
Germany · Delayed Price · Currency is EUR 4.320
-0.120 (-2.70%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:PP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | - | -2.70% | - |
| Jun 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jun 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| May 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -6.06% | - |
| May 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 11.59% | - |
| May 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 9.52% | - |
| May 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| May 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.97% | - |
| May 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| May 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| May 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| May 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.90% | - |
| May 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| May 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| May 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| May 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| May 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| May 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| May 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| May 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| May 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Apr 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Apr 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.03% | - |
| Apr 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Apr 24, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 4.59% | 290 |
| Apr 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Apr 22, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 930 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Apr 20, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 1.51% | 780 |
| Apr 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Apr 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.56% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 3.98 | 2.43% | - |
| Apr 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.88 | 0.49% | - |
| Apr 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | -1.44% | - |
| Apr 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | -3.26% | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | 2.38% | - |
| Apr 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96 | -2.33% | - |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | 5.39% | - |
| Apr 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.85 | 0.99% | - |
| Apr 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.81 | 0.50% | - |
| Mar 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.79 | 2.03% | - |
| Mar 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.71 | 0.51% | - |
| Mar 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.69 | -1.51% | - |
| Mar 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.75 | -2.93% | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | -4.21% | - |
| Mar 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.03 | -6.96% | - |
| Mar 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.34 | -2.13% | - |