Provident Financial Services, Inc. (FRA:PQ3)
Germany · Delayed Price · Currency is EUR 18.70
-0.20 (-1.06%)
At close: Feb 20, 2026
FRA:PQ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Feb 19, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Feb 18, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Feb 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Feb 13, 2026 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Feb 12, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 18.90 | -1.04% | - |
| Feb 11, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.10 | - | - |
| Feb 10, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.10 | - | - |
| Feb 9, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.10 | -1.03% | - |
| Feb 6, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.29 | 2.09% | - |
| Feb 5, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 18.90 | -1.55% | - |
| Feb 4, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.19 | 3.19% | 250 |
| Feb 3, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.60 | -5.53% | - |
| Feb 2, 2026 | 18.10 | 19.90 | 18.10 | 19.90 | 19.69 | 10.56% | 307 |
| Jan 30, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 17.81 | -4.26% | - |
| Jan 29, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.60 | 4.44% | 100 |
| Jan 28, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 17.81 | 3.45% | - |
| Jan 27, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.22 | 0.58% | - |
| Jan 26, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.12 | -3.35% | - |
| Jan 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | -1.65% | - |
| Jan 22, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.01 | 4.60% | - |
| Jan 21, 2026 | 16.70 | 17.40 | 16.70 | 17.40 | 17.22 | 2.96% | - |
| Jan 20, 2026 | 16.70 | 17.00 | 16.70 | 16.90 | 16.72 | - | 100 |
| Jan 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | -2.31% | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - | - |
| Jan 15, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.12 | 2.98% | - |
| Jan 14, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.62 | -0.59% | - |
| Jan 13, 2026 | 16.70 | 17.30 | 16.70 | 16.90 | 16.72 | -0.59% | 143 |
| Jan 12, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 16.82 | -2.86% | - |
| Jan 9, 2026 | 17.20 | 17.50 | 17.10 | 17.50 | 17.31 | 1.16% | 8 |
| Jan 8, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.12 | 1.76% | - |
| Jan 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - | - |
| Jan 6, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.82 | -0.58% | - |
| Jan 5, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 16.92 | 3.01% | - |
| Jan 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.42 | -1.78% | - |
| Dec 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | -0.59% | - |
| Dec 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | -1.73% | - |
| Dec 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | -2.26% | - |
| Dec 22, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.51 | -0.56% | 549 |
| Dec 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.61 | 1.14% | - |
| Dec 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.41 | 0.57% | - |
| Dec 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.31 | - | - |
| Dec 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.31 | -1.13% | - |
| Dec 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.51 | 1.14% | - |
| Dec 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.31 | -1.69% | - |
| Dec 11, 2025 | 17.30 | 17.80 | 17.30 | 17.80 | 17.61 | 2.30% | - |
| Dec 10, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.22 | 0.58% | - |
| Dec 9, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.12 | 0.58% | - |
| Dec 8, 2025 | 16.90 | 17.20 | 16.90 | 17.20 | 17.02 | 1.18% | - |