Paratus Energy Services Ltd. (FRA:U6N)
Germany · Delayed Price · Currency is EUR 3.938
+0.018 (0.46%)
At close: Jan 27, 2026
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 4, 2025 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 3.95% | - |
| Dec 3, 2025 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | -0.11% | - |
| Dec 2, 2025 | 3.55 | 3.62 | 3.45 | 3.50 | 3.50 | -3.95% | 130 |
| Dec 1, 2025 | 3.55 | 3.65 | 3.55 | 3.65 | 3.45 | 0.33% | - |
| Nov 28, 2025 | 3.52 | 3.63 | 3.52 | 3.63 | 3.44 | 0.50% | - |
| Nov 27, 2025 | 3.45 | 3.62 | 3.45 | 3.62 | 3.43 | 2.96% | - |
| Nov 26, 2025 | 3.44 | 3.51 | 3.44 | 3.51 | 3.33 | 1.39% | - |
| Nov 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.28 | 0.41% | - |
| Nov 24, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.27 | 1.35% | - |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.23 | -1.68% | - |
| Nov 20, 2025 | 3.47 | 3.47 | 3.45 | 3.46 | 3.28 | 0.35% | - |
| Nov 19, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.27 | 1.35% | - |
| Nov 18, 2025 | 3.40 | 3.48 | 3.40 | 3.40 | 3.23 | -2.46% | 5,000 |
| Nov 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.31 | 2.41% | 3,000 |
| Nov 14, 2025 | 3.34 | 3.41 | 3.34 | 3.41 | 3.23 | -1.27% | - |