PAR Technology Corporation (FRA:35U)
Germany
· Delayed Price · Currency is EUR 28.80
+0.80 (2.86%)
Last updated: Dec 4, 2025, 8:04 AM CET
PAR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Dec 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Nov 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Nov 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 5.22% | - |
| Nov 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.29% | - |
| Nov 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.17% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Nov 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Nov 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Nov 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 8.00% | - |
| Nov 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.63% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -5.41% | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Oct 30, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 0.68% | - |
| Oct 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Oct 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Oct 27, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 1.32% | - |
| Oct 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 5.56% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Oct 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Oct 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Oct 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Oct 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Oct 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Oct 2, 2025 | 31.00 | 32.60 | 31.00 | 32.60 | 32.60 | 0.62% | - |
| Oct 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Sep 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Sep 26, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | -1.18% | - |
| Sep 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Sep 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Sep 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Sep 17, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | -0.56% | 2 |
| Sep 16, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | -2.19% | - |
| Sep 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.68% | - |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Sep 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Sep 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Sep 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -4.63% | - |
| Sep 2, 2025 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | - | - |
| Sep 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Aug 29, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 0.91% | - |
| Aug 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Aug 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Aug 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.95% | - |
| Aug 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 5.56% | - |
| Aug 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Aug 21, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Aug 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Aug 19, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Aug 18, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Aug 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Aug 14, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.90% | - |
| Aug 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.59% | - |
| Aug 12, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Aug 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -20.16% | - |
| Aug 8, 2025 | 48.60 | 52.50 | 48.60 | 49.60 | 49.60 | 1.22% | 170 |
| Aug 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Aug 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Aug 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.41% | - |
| Aug 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -4.23% | - |
| Aug 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jul 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jul 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -5.22% | - |
| Jul 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jul 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jul 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Jul 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jul 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |