Provident Financial Services, Inc. (FRA:PQ3)
Germany · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:PQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jul 24, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 23, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 22, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 21, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 20, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Jul 17, 2026 | 21.00 | 21.40 | 20.40 | 21.40 | 21.40 | 5.94% | 50 |
| Jul 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 15, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 14, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Jul 9, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Jul 8, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jul 7, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 6, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 2, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jul 1, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jun 30, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jun 29, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jun 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jun 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Jun 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Jun 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jun 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Jun 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Jun 17, 2026 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | 5.10% | 1 |
| Jun 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Jun 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Jun 12, 2026 | 19.80 | 21.00 | 19.80 | 21.00 | 21.00 | 6.06% | 476 |
| Jun 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Jun 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Jun 9, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 4.17% | 56 |
| Jun 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Jun 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Jun 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jun 3, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | - | - |
| 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 | - | - |