Paratus Energy Services Ltd. (FRA:U6N)
Germany · Delayed Price · Currency is EUR 4.030
+0.035 (0.88%)
At close: Jul 17, 2026
FRA:U6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.04 | 4.04 | 3.96 | 4.03 | 4.03 | 0.88% | - |
| Jul 16, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -0.75% | - |
| Jul 15, 2026 | 4.16 | 4.16 | 4.03 | 4.03 | 4.03 | -0.74% | - |
| Jul 14, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 2.53% | - |
| Jul 13, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | 0.13% | - |
| Jul 10, 2026 | 4.16 | 4.16 | 3.95 | 3.95 | 3.95 | -3.66% | - |
| Jul 9, 2026 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Jul 8, 2026 | 4.17 | 4.17 | 4.12 | 4.15 | 4.15 | -1.07% | - |
| Jul 7, 2026 | 4.10 | 4.20 | 4.07 | 4.20 | 4.20 | 3.58% | 7,500 |
| Jul 6, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 4.05 | -0.49% | - |
| Jul 3, 2026 | 4.02 | 4.07 | 4.00 | 4.07 | 4.07 | 3.17% | - |
| Jul 2, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.13% | - |
| Jul 1, 2026 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -1.13% | - |
| Jun 30, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 0.13% | - |
| Jun 29, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | 1.01% | - |
| Jun 26, 2026 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Jun 25, 2026 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -1.60% | - |
| Jun 24, 2026 | 4.25 | 4.25 | 4.06 | 4.06 | 4.06 | -0.12% | - |
| Jun 23, 2026 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | 0.25% | - |
| Jun 22, 2026 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -1.46% | - |
| Jun 19, 2026 | 4.02 | 4.11 | 4.00 | 4.11 | 4.11 | 2.88% | - |
| Jun 18, 2026 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -2.68% | - |
| Jun 17, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -1.56% | - |
| Jun 16, 2026 | 4.17 | 4.17 | 4.15 | 4.17 | 4.17 | - | - |
| Jun 15, 2026 | 4.35 | 4.35 | 4.09 | 4.17 | 4.17 | 1.21% | - |
| Jun 12, 2026 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -0.72% | - |
| Jun 11, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 2.09% | - |
| Jun 10, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -1.22% | - |
| Jun 9, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -1.56% | - |
| Jun 8, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.18% | - |
| Jun 5, 2026 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | 1.32% | - |
| Jun 4, 2026 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -2.61% | - |
| Jun 3, 2026 | 4.55 | 4.55 | 4.48 | 4.48 | 4.29 | -0.33% | - |
| Jun 2, 2026 | 4.65 | 4.65 | 4.49 | 4.49 | 4.30 | -0.11% | - |
| Jun 1, 2026 | 4.45 | 4.53 | 4.45 | 4.50 | 4.31 | 3.45% | - |
| May 29, 2026 | 4.66 | 4.66 | 4.35 | 4.35 | 4.16 | -5.54% | - |
| May 28, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.41 | 1.21% | - |
| May 27, 2026 | 4.64 | 4.64 | 4.55 | 4.55 | 4.35 | 0.11% | - |
| May 26, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | 4.35 | -3.81% | - |
| May 25, 2026 | 4.80 | 4.80 | 4.66 | 4.72 | 4.52 | 1.40% | - |
| May 22, 2026 | 4.83 | 4.83 | 4.66 | 4.66 | 4.46 | -0.96% | - |
| May 21, 2026 | 4.68 | 4.70 | 4.67 | 4.70 | 4.50 | 2.40% | - |
| May 20, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.40 | -1.18% | - |
| May 19, 2026 | 4.68 | 4.68 | 4.63 | 4.65 | 4.45 | 0.65% | - |
| May 18, 2026 | 4.68 | 4.68 | 4.61 | 4.62 | 4.42 | -0.22% | - |
| May 15, 2026 | 4.70 | 4.70 | 4.63 | 4.63 | 4.43 | 0.33% | - |
| May 14, 2026 | 4.77 | 4.77 | 4.61 | 4.61 | 4.42 | -0.65% | - |
| May 13, 2026 | 4.70 | 4.70 | 4.62 | 4.64 | 4.45 | 0.76% | - |
| May 12, 2026 | 4.64 | 4.66 | 4.61 | 4.61 | 4.41 | 0.33% | - |
| May 11, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.40 | 2.68% | - |