FinVolution Group (FRA:PP3)
Germany · Delayed Price · Currency is EUR 2.860
+0.020 (0.70%)
At close: Sep 18, 2026
FRA:PP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Sep 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Sep 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Sep 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Sep 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Sep 10, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Sep 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Sep 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.17% | - |
| Sep 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Sep 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.74% | - |
| Sep 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 8.45% | - |
| Aug 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -17.92% | - |
| Aug 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Aug 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Aug 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Aug 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Aug 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Aug 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Aug 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Aug 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Aug 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.03% | - |
| Aug 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Aug 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Aug 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Aug 6, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | 400 |
| Aug 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Aug 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Jul 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jul 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Jul 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Jul 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Jul 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Jul 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Jul 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Jul 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jul 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Jul 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jul 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | - |