LON:PAEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	397.38	397.38	397.38	397.38	397.38	2.76%	-
Mar 31, 2026	381.90	381.90	381.80	386.70	386.70	0.45%	13,323
Mar 30, 2026	384.95	384.95	384.95	384.95	384.95	0.12%	-
Mar 27, 2026	384.50	384.50	384.50	384.50	384.50	-0.75%	-
Mar 26, 2026	390.45	390.90	388.30	387.43	387.43	-2.41%	5,775
Mar 25, 2026	399.10	399.10	399.10	397.00	397.00	2.13%	3,530
Mar 24, 2026	387.80	389.10	387.80	388.73	388.73	0.21%	4,635
Mar 23, 2026	378.95	388.35	377.80	387.90	387.90	0.11%	4,264
Mar 20, 2026	388.45	388.45	388.45	387.48	387.48	-1.17%	3,345
Mar 19, 2026	391.00	391.00	391.00	392.08	392.08	-1.93%	153
Mar 18, 2026	401.60	401.60	399.20	399.78	399.78	-0.68%	6,686
Mar 17, 2026	402.50	402.50	402.50	402.50	402.50	1.16%	-
Mar 16, 2026	397.90	397.90	397.90	397.90	397.90	0.86%	-
Mar 13, 2026	394.50	394.50	394.50	394.50	394.50	0.18%	-
Mar 12, 2026	403.15	403.15	393.60	393.78	393.78	-1.97%	1,709
Mar 11, 2026	401.70	401.70	401.70	401.70	401.70	-0.48%	-
Mar 10, 2026	403.63	403.63	403.63	403.63	403.63	2.18%	-
Mar 9, 2026	395.40	395.40	395.40	395.03	395.03	0.06%	3,778
Mar 6, 2026	394.80	394.80	394.80	394.80	394.80	-0.60%	-
Mar 5, 2026	405.10	405.10	405.10	397.18	397.18	-1.31%	2,406
Mar 4, 2026	403.85	403.85	403.85	402.45	402.45	1.07%	3,291
Mar 3, 2026	395.55	396.25	395.55	398.18	398.18	-4.37%	3,169
Mar 2, 2026	414.05	417.60	413.90	416.35	416.35	-1.60%	5,813
Feb 27, 2026	422.35	422.35	422.35	423.13	423.13	-0.22%	8,368
Feb 26, 2026	424.05	424.05	424.05	424.05	424.05	-1.13%	-
Feb 25, 2026	428.75	429.20	428.75	428.90	428.90	0.48%	8,639
Feb 24, 2026	426.85	426.85	426.85	426.85	426.85	1.11%	-
Feb 23, 2026	422.18	422.18	422.18	422.18	422.18	-0.69%	-
Feb 20, 2026	421.80	421.80	420.85	425.10	425.10	0.93%	14,570
Feb 19, 2026	421.18	421.18	421.18	421.18	421.18	-0.39%	-
Feb 18, 2026	422.83	422.83	422.83	422.83	422.83	1.02%	-
Feb 17, 2026	415.25	417.05	415.20	418.55	418.55	0.69%	6,399
Feb 16, 2026	415.70	415.70	415.70	415.70	415.70	0.18%	-
Feb 13, 2026	414.95	414.95	414.95	414.95	414.95	-0.20%	-
Feb 12, 2026	415.78	415.78	415.78	415.78	415.78	-0.94%	-
Feb 11, 2026	419.70	419.70	419.70	419.70	419.70	0.95%	-
Feb 10, 2026	416.35	416.45	416.25	415.75	415.75	0.34%	16,910
Feb 9, 2026	413.15	414.35	411.35	414.33	414.33	1.19%	18,357
Feb 6, 2026	407.60	408.70	407.60	409.45	409.45	0.76%	12,989
Feb 5, 2026	407.70	408.00	407.70	406.35	406.35	0.53%	9,059
Feb 4, 2026	405.85	405.85	405.85	404.20	404.20	-0.86%	1,811
Feb 3, 2026	409.60	409.65	409.60	407.70	407.70	0.54%	2,645
Feb 2, 2026	397.85	405.50	397.85	405.50	405.50	0.53%	202
Jan 30, 2026	404.55	405.95	404.55	403.38	403.38	-0.36%	8,869
Jan 29, 2026	405.70	405.70	405.70	404.85	404.85	-1.15%	7,204
Jan 28, 2026	409.55	409.55	409.55	409.55	409.55	0.50%	-
Jan 27, 2026	407.50	407.50	407.50	407.50	407.50	0.91%	-
Jan 26, 2026	403.83	403.83	403.83	403.83	403.83	-0.37%	-
Jan 23, 2026	405.35	405.45	405.30	405.33	405.33	-0.60%	8,121
Jan 22, 2026	407.78	407.78	407.78	407.78	407.78	0.75%	-