Provident Financial Services, Inc. (FRA:PQ3)
Germany · Delayed Price · Currency is EUR 16.60
+0.10 (0.61%)
At close: Sep 26, 2025
FRA:PQ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -0.61% | - |
| Sep 29, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Sep 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Sep 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Sep 24, 2025 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | 3.01% | 169 |
| Sep 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 19, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 18, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.82% | - |
| Sep 17, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | - |
| Sep 16, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 12, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 10, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 0.60% | - |
| Sep 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Sep 8, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Sep 5, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | - |
| Sep 4, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | - |
| Sep 3, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1.19% | - |
| Sep 2, 2025 | 16.80 | 17.40 | 16.80 | 16.80 | 16.80 | 0.60% | 29 |
| Sep 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Aug 27, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 2.38% | - |
| Aug 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 25, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 4.35% | - |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Aug 21, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 20, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -1.23% | - |
| Aug 19, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 1.89% | 161 |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Aug 15, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Aug 14, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 15.99 | - | - |
| Aug 13, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 15.99 | 3.85% | - |
| Aug 12, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.40 | - | - |
| Aug 11, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.40 | 1.96% | - |
| Aug 8, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.11 | -0.65% | - |
| Aug 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | -0.65% | - |
| Aug 6, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.30 | -1.27% | - |
| Aug 5, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.50 | 1.29% | - |
| Aug 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | 4.03% | - |
| Aug 1, 2025 | 15.70 | 16.30 | 14.90 | 14.90 | 14.71 | -6.29% | 480 |
| Jul 31, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.70 | -3.05% | - |
| Jul 30, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.19 | -1.20% | - |
| Jul 29, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.39 | 1.84% | - |
| Jul 28, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.09 | 3.82% | - |
| Jul 25, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.50 | 2.61% | - |
| Jul 24, 2025 | 15.40 | 15.70 | 15.30 | 15.30 | 15.11 | -1.29% | 66 |
| Jul 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | -0.64% | - |