Paratus Energy Services Ltd. (FRA:U6N)
Germany · Delayed Price · Currency is EUR 4.475
-0.015 (-0.33%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:U6N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.65 | 4.65 | 4.49 | 4.49 | 4.49 | -0.11% | - |
| Jun 1, 2026 | 4.45 | 4.53 | 4.45 | 4.50 | 4.50 | 3.45% | - |
| May 29, 2026 | 4.66 | 4.66 | 4.35 | 4.35 | 4.35 | -5.54% | - |
| May 28, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1.21% | - |
| May 27, 2026 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | 0.11% | - |
| May 26, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | -3.81% | - |
| May 25, 2026 | 4.80 | 4.80 | 4.66 | 4.72 | 4.72 | 1.40% | - |
| May 22, 2026 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -0.96% | - |
| May 21, 2026 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 2.40% | - |
| May 20, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | -1.18% | - |
| May 19, 2026 | 4.68 | 4.68 | 4.63 | 4.65 | 4.65 | 0.65% | - |
| May 18, 2026 | 4.68 | 4.68 | 4.61 | 4.62 | 4.62 | -0.22% | - |
| May 15, 2026 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | 0.33% | - |
| May 14, 2026 | 4.77 | 4.77 | 4.61 | 4.61 | 4.61 | -0.65% | - |
| May 13, 2026 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | 0.76% | - |
| May 12, 2026 | 4.64 | 4.66 | 4.61 | 4.61 | 4.61 | 0.33% | - |
| May 11, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | 2.68% | - |
| May 8, 2026 | 4.46 | 4.47 | 4.45 | 4.47 | 4.47 | 0.11% | - |
| May 7, 2026 | 4.55 | 4.55 | 4.40 | 4.47 | 4.47 | -0.11% | - |
| May 6, 2026 | 4.83 | 4.83 | 4.47 | 4.47 | 4.47 | -3.77% | - |
| May 5, 2026 | 4.63 | 4.65 | 4.61 | 4.65 | 4.65 | 0.54% | - |
| May 4, 2026 | 4.71 | 4.71 | 4.62 | 4.62 | 4.62 | 1.20% | - |
| Apr 30, 2026 | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | 0.66% | - |
| Apr 29, 2026 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | 0.89% | - |
| Apr 28, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | 0.56% | - |
| Apr 27, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | 0.22% | - |
| Apr 24, 2026 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | 0.79% | - |
| Apr 23, 2026 | 4.48 | 4.51 | 4.43 | 4.43 | 4.43 | 0.57% | - |
| Apr 22, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 1.27% | - |
| Apr 21, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -2.25% | - |
| Apr 20, 2026 | 4.27 | 4.45 | 4.27 | 4.45 | 4.45 | 3.98% | - |
| Apr 17, 2026 | 4.29 | 4.33 | 4.28 | 4.28 | 4.28 | 1.30% | - |
| Apr 16, 2026 | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Apr 15, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -3.84% | - |
| Apr 14, 2026 | 4.38 | 4.43 | 4.37 | 4.43 | 4.43 | 3.75% | 91 |
| Apr 13, 2026 | 4.29 | 4.29 | 4.22 | 4.27 | 4.27 | 1.67% | - |
| Apr 10, 2026 | 4.15 | 4.20 | 4.13 | 4.20 | 4.20 | 2.44% | - |
| Apr 9, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.99% | - |
| Apr 8, 2026 | 4.12 | 4.12 | 4.01 | 4.02 | 4.02 | -1.71% | - |
| Apr 7, 2026 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | 1.44% | - |
| Apr 2, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 1.41% | - |
| Apr 1, 2026 | 4.17 | 4.17 | 3.97 | 3.98 | 3.98 | -0.50% | - |
| Mar 31, 2026 | 4.02 | 4.02 | 3.95 | 4.00 | 4.00 | -1.14% | - |
| Mar 30, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 0.40% | - |
| 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% | - |