Paratus Energy Services Ltd. (FRA:U6N)
Germany · Delayed Price · Currency is EUR 4.412
-0.056 (-1.25%)
Last updated: Feb 23, 2026, 9:55 AM CET
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.36 | 4.47 | 4.36 | 4.47 | 4.47 | 0.27% | - |
| Feb 19, 2026 | 4.32 | 4.48 | 4.32 | 4.46 | 4.46 | 0.09% | - |
| Feb 18, 2026 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 3.10% | - |
| Feb 17, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | -0.64% | - |
| Feb 16, 2026 | 4.16 | 4.35 | 4.16 | 4.35 | 4.35 | 2.26% | - |
| Feb 13, 2026 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | -1.53% | - |
| Feb 12, 2026 | 4.15 | 4.33 | 4.15 | 4.32 | 4.32 | 0.65% | - |
| Feb 11, 2026 | 4.14 | 4.29 | 4.14 | 4.29 | 4.29 | -0.09% | - |
| Feb 10, 2026 | 4.14 | 4.29 | 4.14 | 4.29 | 4.29 | 2.73% | - |
| Feb 9, 2026 | 3.96 | 4.18 | 3.96 | 4.18 | 4.18 | 2.35% | - |
| Feb 6, 2026 | 3.93 | 4.08 | 3.93 | 4.08 | 4.08 | 0.59% | - |
| Feb 5, 2026 | 3.95 | 4.11 | 3.95 | 4.06 | 4.06 | -0.98% | - |
| Feb 4, 2026 | 3.88 | 4.10 | 3.88 | 4.10 | 4.10 | 2.81% | - |
| Feb 3, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 0.91% | - |
| Feb 2, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | -0.70% | - |
| Jan 30, 2026 | 3.86 | 3.98 | 3.85 | 3.98 | 3.98 | -1.49% | - |
| Jan 29, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 1.97% | - |
| Jan 28, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 0.56% | - |
| Jan 27, 2026 | 3.75 | 3.94 | 3.75 | 3.94 | 3.94 | 0.46% | - |
| Jan 26, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -0.81% | - |
| Jan 23, 2026 | 3.72 | 3.95 | 3.72 | 3.95 | 3.95 | 2.76% | - |
| Jan 22, 2026 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | 1.80% | - |
| Jan 21, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | 1.45% | - |
| Jan 20, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | 0.38% | - |
| Jan 19, 2026 | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | -2.93% | 350 |
| Jan 15, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.65% | - |
| Jan 14, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | 2.06% | - |
| Jan 13, 2026 | 3.60 | 3.72 | 3.60 | 3.68 | 3.68 | -0.65% | - |
| Jan 12, 2026 | 3.60 | 3.73 | 3.60 | 3.71 | 3.71 | 0.05% | - |
| Jan 9, 2026 | 3.59 | 3.73 | 3.59 | 3.71 | 3.71 | 0.16% | - |
| Jan 8, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 1.48% | - |
| Jan 7, 2026 | 3.63 | 3.72 | 3.63 | 3.65 | 3.65 | -2.98% | - |
| Jan 6, 2026 | 3.51 | 3.76 | 3.51 | 3.76 | 3.76 | 1.95% | - |
| Jan 5, 2026 | 3.58 | 3.71 | 3.58 | 3.69 | 3.69 | -0.11% | - |
| Jan 2, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 1.37% | - |
| Dec 30, 2025 | 3.49 | 3.64 | 3.49 | 3.64 | 3.64 | 1.45% | - |
| Dec 29, 2025 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | 0.96% | - |
| Dec 23, 2025 | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | 0.91% | - |
| Dec 22, 2025 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | 0.74% | - |
| Dec 19, 2025 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -3.48% | 300 |
| Dec 18, 2025 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | -5.08% | - |
| Dec 17, 2025 | 3.54 | 3.82 | 3.54 | 3.82 | 3.82 | 7.55% | 150 |
| Dec 16, 2025 | 4.15 | 4.15 | 3.55 | 3.55 | 3.55 | -3.74% | 50 |
| Dec 15, 2025 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | -1.02% | - |
| Dec 12, 2025 | 3.64 | 3.73 | 3.64 | 3.72 | 3.72 | 0.05% | - |
| Dec 11, 2025 | 3.62 | 3.75 | 3.62 | 3.72 | 3.72 | -0.75% | - |
| Dec 10, 2025 | 3.63 | 3.77 | 3.63 | 3.75 | 3.75 | -0.58% | - |
| Dec 9, 2025 | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | 0.32% | - |
| Dec 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.75% | - |
| Dec 5, 2025 | 3.54 | 3.73 | 3.54 | 3.73 | 3.73 | 2.64% | - |