Par Pacific Holdings, Inc. (FRA:61P)
Germany
· Delayed Price · Currency is EUR 37.60
-0.80 (-2.08%)
At close: Dec 5, 2025
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Dec 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Dec 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Dec 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Dec 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Nov 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Nov 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Nov 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 6.08% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.73% | - |
| Nov 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -3.94% | 12 |
| Nov 18, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 1.50% | 100 |
| Nov 17, 2025 | 37.20 | 41.60 | 37.20 | 40.00 | 40.00 | 12.36% | 158 |
| Nov 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Nov 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -7.37% | - |
| Nov 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Nov 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Nov 10, 2025 | 35.60 | 38.00 | 35.60 | 38.00 | 38.00 | 6.74% | 11 |
| Nov 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 9.20% | - |
| Nov 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -7.91% | - |
| Nov 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Nov 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Oct 30, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 3.53% | - |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Oct 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 27, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 0.58% | - |
| Oct 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 7.45% | - |
| Oct 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.92% | - |
| Oct 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -5.92% | - |
| Oct 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Oct 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | - |
| Oct 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -7.10% | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.33% | - |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Oct 3, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 2.72% | 115 |
| Oct 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Oct 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Sep 26, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Sep 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 6.80% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 22, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | 115 |
| Sep 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Sep 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Sep 16, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.86% | - |
| Sep 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Sep 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.09% | - |
| Sep 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 8.45% | - |
| Sep 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Sep 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Sep 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 2, 2025 | 29.80 | 30.40 | 29.60 | 29.60 | 29.60 | 1.37% | 150 |
| Sep 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Aug 29, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Aug 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.84% | - |
| Aug 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Aug 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Aug 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.44% | - |
| Aug 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | - |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Aug 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Aug 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Aug 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Aug 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Aug 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Aug 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -11.45% | - |
| Aug 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Aug 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.88% | - |
| Aug 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jul 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 30, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Jul 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Jul 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Jul 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jul 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Jul 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |