Paratus Energy Services Ltd. (FRA:U6N)
Germany · Delayed Price · Currency is EUR 4.430
-0.055 (-1.23%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:U6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -1.23% | 500 |
| Oct 22, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | 0.34% | - |
| Oct 21, 2026 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | -0.11% | - |
| Oct 20, 2026 | 4.48 | 4.48 | 4.45 | 4.48 | 4.48 | 0.34% | - |
| Oct 19, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Oct 16, 2026 | 4.50 | 4.50 | 4.43 | 4.48 | 4.48 | 2.40% | - |
| Oct 15, 2026 | 4.52 | 4.52 | 4.37 | 4.38 | 4.38 | -2.89% | - |
| Oct 14, 2026 | 4.55 | 4.74 | 4.51 | 4.51 | 4.51 | 0.90% | 500 |
| Oct 13, 2026 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | - | - |
| Oct 12, 2026 | 4.46 | 4.63 | 4.43 | 4.47 | 4.47 | 2.06% | 300 |
| Oct 9, 2026 | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | 1.63% | - |
| Oct 8, 2026 | 4.30 | 4.31 | 4.26 | 4.31 | 4.31 | 0.58% | - |
| Oct 7, 2026 | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | -0.12% | - |
| Oct 6, 2026 | 4.37 | 4.37 | 4.29 | 4.29 | 4.29 | -0.35% | - |
| Oct 5, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 1.06% | - |
| Oct 2, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Oct 1, 2026 | 4.25 | 4.25 | 4.19 | 4.22 | 4.22 | -1.29% | - |
| Sep 30, 2026 | 4.33 | 4.33 | 4.27 | 4.27 | 4.27 | 0.71% | - |
| Sep 29, 2026 | 4.41 | 4.41 | 4.24 | 4.24 | 4.24 | -2.64% | - |
| Sep 28, 2026 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Sep 25, 2026 | 4.48 | 4.48 | 4.37 | 4.40 | 4.40 | -0.79% | - |
| Sep 24, 2026 | 4.45 | 4.45 | 4.39 | 4.43 | 4.43 | 0.57% | - |
| Sep 23, 2026 | 4.47 | 4.47 | 4.36 | 4.41 | 4.41 | 0.92% | - |
| Sep 22, 2026 | 4.57 | 4.57 | 4.37 | 4.37 | 4.37 | -3.11% | - |
| Sep 21, 2026 | 4.64 | 4.64 | 4.51 | 4.51 | 4.51 | -0.77% | - |
| Sep 18, 2026 | 4.51 | 4.54 | 4.48 | 4.54 | 4.54 | 2.60% | - |
| Sep 17, 2026 | 4.53 | 4.53 | 4.42 | 4.43 | 4.43 | - | - |
| Sep 16, 2026 | 4.43 | 4.43 | 4.36 | 4.43 | 4.43 | 3.87% | - |
| Sep 15, 2026 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | -0.93% | - |
| Sep 14, 2026 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -1.60% | - |
| Sep 11, 2026 | 4.39 | 4.43 | 4.37 | 4.37 | 4.37 | -0.57% | - |
| Sep 10, 2026 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | - | - |
| Sep 9, 2026 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | 0.34% | - |
| Sep 8, 2026 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | 1.62% | - |
| Sep 7, 2026 | 4.37 | 4.37 | 4.31 | 4.31 | 4.31 | -0.69% | - |
| Sep 4, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -0.34% | - |
| Sep 3, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| Sep 2, 2026 | 4.63 | 4.70 | 4.53 | 4.53 | 4.34 | -0.88% | 1,000 |
| Sep 1, 2026 | 4.61 | 4.80 | 4.57 | 4.57 | 4.38 | 1.56% | 2,500 |
| Aug 31, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.31 | 1.01% | - |
| Aug 28, 2026 | 4.68 | 4.68 | 4.46 | 4.46 | 4.27 | -3.05% | - |
| Aug 27, 2026 | 4.69 | 4.70 | 4.60 | 4.60 | 4.40 | -0.22% | 1,000 |
| Aug 26, 2026 | 4.74 | 4.74 | 4.60 | 4.61 | 4.41 | -0.86% | - |
| Aug 25, 2026 | 4.73 | 4.73 | 4.63 | 4.65 | 4.45 | -0.11% | - |
| Aug 24, 2026 | 4.73 | 4.73 | 4.60 | 4.65 | 4.45 | -0.53% | - |
| Aug 21, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.48 | 1.19% | - |
| Aug 20, 2026 | 4.63 | 4.63 | 4.60 | 4.62 | 4.43 | 1.43% | - |
| Aug 19, 2026 | 4.52 | 4.56 | 4.49 | 4.56 | 4.36 | 2.13% | - |
| Aug 18, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | 4.27 | 0.68% | - |
| Aug 17, 2026 | 4.52 | 4.52 | 4.43 | 4.43 | 4.24 | 0.23% | - |