Paratus Energy Services Ltd. (FRA:U6N)
Germany · Delayed Price · Currency is EUR 4.605
-0.040 (-0.86%)
At close: Aug 26, 2026
FRA:U6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | - | -0.97% | - |
| Aug 25, 2026 | 4.73 | 4.73 | 4.63 | 4.65 | 4.65 | -0.11% | - |
| Aug 24, 2026 | 4.73 | 4.73 | 4.60 | 4.65 | 4.65 | -0.53% | - |
| Aug 21, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 1.19% | - |
| Aug 20, 2026 | 4.63 | 4.63 | 4.60 | 4.62 | 4.62 | 1.43% | - |
| Aug 19, 2026 | 4.52 | 4.56 | 4.49 | 4.56 | 4.56 | 2.13% | - |
| Aug 18, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | 0.68% | - |
| Aug 17, 2026 | 4.52 | 4.52 | 4.43 | 4.43 | 4.43 | 0.23% | - |
| Aug 14, 2026 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Aug 13, 2026 | 4.46 | 4.46 | 4.37 | 4.38 | 4.38 | 0.57% | - |
| Aug 12, 2026 | 4.45 | 4.45 | 4.36 | 4.36 | 4.36 | -0.57% | - |
| Aug 11, 2026 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | 1.15% | - |
| Aug 10, 2026 | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | - | - |
| Aug 7, 2026 | 4.39 | 4.39 | 4.33 | 4.33 | 4.33 | - | - |
| Aug 6, 2026 | 4.40 | 4.40 | 4.30 | 4.33 | 4.33 | -0.69% | - |
| Aug 5, 2026 | 4.45 | 4.53 | 4.34 | 4.36 | 4.36 | 0.46% | 100 |
| Aug 4, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 1.64% | - |
| Aug 3, 2026 | 4.35 | 4.35 | 4.24 | 4.27 | 4.27 | -0.23% | - |
| Jul 31, 2026 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | 1.06% | - |
| Jul 30, 2026 | 4.27 | 4.27 | 4.22 | 4.24 | 4.24 | 0.95% | - |
| Jul 29, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | 0.12% | - |
| Jul 28, 2026 | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -0.59% | - |
| Jul 27, 2026 | 4.35 | 4.35 | 4.20 | 4.22 | 4.22 | -1.17% | - |
| Jul 24, 2026 | 4.30 | 4.30 | 4.23 | 4.27 | 4.27 | 0.12% | - |
| Jul 23, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | -0.35% | - |
| Jul 22, 2026 | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | 4.40% | - |
| Jul 21, 2026 | 4.09 | 4.10 | 4.08 | 4.10 | 4.10 | 1.36% | - |
| Jul 20, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | 0.25% | - |
| 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% | - |