PKSHA Technology Inc. (FRA:762)
Germany
· Delayed Price · Currency is EUR 18.20
-0.40 (-2.15%)
At close: Dec 5, 2025
PKSHA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Dec 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Dec 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Dec 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 161 |
| Dec 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Nov 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Nov 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Nov 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Nov 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Nov 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -7.00% | - |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Nov 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -10.81% | - |
| Nov 13, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -5.93% | 900 |
| Nov 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Nov 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 10, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 6.25% | 75 |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.20% | - |
| Nov 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 9.73% | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Oct 20, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 10.68% | 187 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Oct 7, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 4.50% | 4 |
| Oct 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Oct 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Sep 23, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 120 |
| Sep 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Sep 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Sep 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 50 |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Sep 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Sep 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Aug 22, 2025 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 0.51% | 600 |
| Aug 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Aug 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Aug 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Aug 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 13, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | 25 |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Aug 5, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | 124 |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 31, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 5.00% | 20 |
| Jul 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jul 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Jul 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Jul 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jul 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |