Provident Financial Services, Inc. (FRA:PQ3)
Germany · Delayed Price · Currency is EUR 18.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:PQ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jun 1, 2026 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 29, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| May 28, 2026 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| May 27, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| May 26, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| May 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| May 22, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| May 21, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| May 19, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | - | - |
| May 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| May 15, 2026 | 18.50 | 18.50 | 17.90 | 17.90 | 17.90 | -1.07% | - |
| May 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - | - |
| May 13, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.09 | 1.67% | - |
| May 12, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 17.80 | -1.64% | - |
| May 11, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.09 | -3.17% | - |
| May 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.69 | 1.07% | - |
| May 7, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.49 | -1.06% | - |
| May 6, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.69 | 2.16% | - |
| May 5, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.29 | -0.54% | - |
| May 4, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.39 | 1.64% | - |
| Apr 30, 2026 | 18.90 | 18.90 | 18.30 | 18.30 | 18.09 | -3.68% | - |
| Apr 29, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 18.79 | -0.52% | - |
| Apr 28, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 18.89 | 2.69% | - |
| Apr 27, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.39 | - | - |
| Apr 24, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.39 | - | - |
| Apr 23, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.39 | 1.64% | - |
| Apr 22, 2026 | 18.80 | 18.80 | 18.30 | 18.30 | 18.09 | -2.66% | - |
| Apr 21, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.59 | - | - |
| Apr 20, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.59 | 2.73% | - |
| Apr 17, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.09 | - | - |
| Apr 16, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.09 | - | - |
| Apr 15, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.09 | 1.10% | - |
| Apr 14, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 17.90 | - | - |
| Apr 13, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 17.90 | -1.63% | - |
| Apr 10, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.19 | 1.66% | - |
| Apr 9, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 17.90 | -2.16% | - |
| Apr 8, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.29 | 2.78% | - |
| Apr 7, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 17.80 | 0.56% | - |
| Apr 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.70 | 1.13% | - |
| Apr 1, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.50 | - | - |
| Mar 31, 2026 | 18.00 | 18.60 | 17.70 | 17.70 | 17.50 | 1.72% | 1 |
| Mar 30, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.20 | -2.79% | - |
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.70 | 1.13% | - |
| Mar 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | -0.56% | - |
| Mar 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | 1.71% | - |
| Mar 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.30 | 1.74% | - |
| Mar 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.01 | 1.18% | - |
| Mar 20, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 16.81 | 0.59% | - |