Provident Financial Services, Inc. (FRA:PQ3)
Germany · Delayed Price · Currency is EUR 19.90
+0.20 (1.02%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:PQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 1.02% | 50 |
| Oct 22, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | - |
| Oct 21, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 20, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2.63% | - |
| Oct 19, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Oct 16, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Oct 15, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 14, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Oct 13, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 12, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 9, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Oct 8, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 7, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 6, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Oct 5, 2026 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Oct 2, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 3.74% | - |
| Oct 1, 2026 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Sep 30, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 29, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Sep 28, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Sep 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Sep 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Sep 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Sep 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Sep 18, 2026 | 19.90 | 19.90 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Sep 17, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 16, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Sep 15, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 14, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 1.02% | - |
| Sep 11, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Sep 10, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 9, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Sep 8, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Sep 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Sep 4, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 3, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Sep 2, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 1, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Aug 31, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Aug 28, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Aug 27, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Aug 26, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 25, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Aug 24, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Aug 21, 2026 | 20.00 | 20.00 | 19.30 | 19.60 | 19.60 | -0.51% | 50 |
| Aug 20, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Aug 19, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Aug 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |