Paratus Energy Services Ltd. (FRA:U6N)
Germany · Delayed Price · Currency is EUR 4.026
-0.002 (-0.05%)
At close: Mar 27, 2026
FRA:U6N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.02 | 4.03 | 3.97 | 4.03 | 4.03 | -0.05% | - |
| Mar 26, 2026 | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -0.05% | - |
| Mar 25, 2026 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 3.12% | - |
| Mar 24, 2026 | 3.97 | 3.97 | 3.85 | 3.91 | 3.91 | 3.83% | - |
| Mar 23, 2026 | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -2.28% | - |
| Mar 20, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -0.72% | - |
| Mar 19, 2026 | 3.86 | 3.89 | 3.86 | 3.88 | 3.88 | -1.02% | - |
| Mar 18, 2026 | 3.92 | 3.92 | 3.89 | 3.92 | 3.92 | -0.56% | - |
| Mar 17, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | 0.46% | - |
| Mar 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.98% | - |
| Mar 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | - |
| Mar 11, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | -1.14% | - |
| Mar 10, 2026 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 0.89% | - |
| Mar 9, 2026 | 3.77 | 3.83 | 3.76 | 3.83 | 3.83 | -0.10% | - |
| Mar 6, 2026 | 3.73 | 3.85 | 3.73 | 3.83 | 3.83 | -3.04% | - |
| Mar 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -5.23% | - |
| Mar 4, 2026 | 3.99 | 4.17 | 3.99 | 4.17 | 3.98 | 2.01% | - |
| Mar 3, 2026 | 4.15 | 4.15 | 4.09 | 4.09 | 3.90 | -5.37% | - |
| Mar 2, 2026 | 4.17 | 4.32 | 4.16 | 4.32 | 4.12 | 0.84% | - |
| Feb 27, 2026 | 4.05 | 4.28 | 4.05 | 4.28 | 4.09 | 3.98% | - |
| Feb 26, 2026 | 4.02 | 4.15 | 4.02 | 4.12 | 3.93 | -1.06% | - |
| Feb 25, 2026 | 4.26 | 4.26 | 4.09 | 4.16 | 3.98 | -5.58% | - |
| Feb 24, 2026 | 4.28 | 4.44 | 4.28 | 4.41 | 4.21 | 0.27% | - |
| Feb 23, 2026 | 4.41 | 4.58 | 4.40 | 4.40 | 4.20 | -1.61% | 250 |
| Feb 20, 2026 | 4.36 | 4.47 | 4.36 | 4.47 | 4.27 | 0.27% | - |
| Feb 19, 2026 | 4.32 | 4.48 | 4.32 | 4.46 | 4.26 | 0.09% | - |
| Feb 18, 2026 | 4.20 | 4.45 | 4.20 | 4.45 | 4.25 | 3.10% | - |
| Feb 17, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.12 | -0.64% | - |
| Feb 16, 2026 | 4.16 | 4.35 | 4.16 | 4.35 | 4.15 | 2.26% | - |
| Feb 13, 2026 | 4.15 | 4.27 | 4.15 | 4.25 | 4.06 | -1.53% | - |
| Feb 12, 2026 | 4.15 | 4.33 | 4.15 | 4.32 | 4.12 | 0.65% | - |
| Feb 11, 2026 | 4.14 | 4.29 | 4.14 | 4.29 | 4.10 | -0.09% | - |
| Feb 10, 2026 | 4.14 | 4.29 | 4.14 | 4.29 | 4.10 | 2.73% | - |
| Feb 9, 2026 | 3.96 | 4.18 | 3.96 | 4.18 | 3.99 | 2.35% | - |
| Feb 6, 2026 | 3.93 | 4.08 | 3.93 | 4.08 | 3.90 | 0.59% | - |
| Feb 5, 2026 | 3.95 | 4.11 | 3.95 | 4.06 | 3.88 | -0.98% | - |
| Feb 4, 2026 | 3.88 | 4.10 | 3.88 | 4.10 | 3.91 | 2.81% | - |
| Feb 3, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.81 | 0.91% | - |
| Feb 2, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.77 | -0.70% | - |
| Jan 30, 2026 | 3.86 | 3.98 | 3.85 | 3.98 | 3.80 | -1.49% | - |
| Jan 29, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 3.86 | 1.97% | - |
| Jan 28, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.78 | 0.56% | - |
| Jan 27, 2026 | 3.75 | 3.94 | 3.75 | 3.94 | 3.76 | 0.46% | - |
| Jan 26, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.74 | -0.81% | - |
| Jan 23, 2026 | 3.72 | 3.95 | 3.72 | 3.95 | 3.77 | 2.76% | - |
| Jan 22, 2026 | 3.72 | 3.85 | 3.72 | 3.85 | 3.67 | 1.80% | - |
| Jan 21, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.61 | 1.45% | - |
| Jan 20, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | 3.56 | 0.38% | - |
| Jan 19, 2026 | 3.84 | 3.84 | 3.71 | 3.71 | 3.54 | -2.93% | 350 |
| Jan 15, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.65 | 1.65% | - |