Pareto Bank ASA (FRA:8PB)
Germany
· Delayed Price · Currency is EUR 7.09
+0.07 (1.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Dec 3, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -2.36% | - |
| Dec 2, 2025 | 7.12 | 7.40 | 7.12 | 7.19 | 7.19 | 0.98% | 1 |
| Dec 1, 2025 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | -1.39% | - |
| Nov 28, 2025 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 0.42% | - |
| Nov 27, 2025 | 7.01 | 7.19 | 7.01 | 7.19 | 7.19 | 2.71% | - |
| Nov 26, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.86% | - |
| Nov 25, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Nov 24, 2025 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.57% | - |
| Nov 21, 2025 | 7.03 | 7.03 | 6.98 | 6.98 | 6.98 | -0.85% | - |
| Nov 20, 2025 | 6.97 | 7.04 | 6.97 | 7.04 | 7.04 | 1.00% | - |
| Nov 19, 2025 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 0.29% | - |
| Nov 18, 2025 | 7.02 | 7.02 | 6.95 | 6.95 | 6.95 | -1.14% | - |
| Nov 17, 2025 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 1.15% | - |
| Nov 14, 2025 | 7.09 | 7.09 | 6.95 | 6.95 | 6.95 | -1.84% | - |
| Nov 13, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -0.56% | - |
| Nov 12, 2025 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | -0.14% | - |
| Nov 11, 2025 | 7.06 | 7.13 | 7.06 | 7.13 | 7.13 | 0.85% | - |
| Nov 10, 2025 | 6.93 | 7.07 | 6.93 | 7.07 | 7.07 | 2.17% | - |
| Nov 7, 2025 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.43% | - |
| Nov 6, 2025 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | 0.87% | - |
| Nov 5, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.41% | - |
| Nov 4, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Nov 3, 2025 | 7.21 | 7.21 | 7.08 | 7.08 | 7.08 | -1.67% | - |
| Oct 31, 2025 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | -0.55% | - |
| Oct 30, 2025 | 7.68 | 7.68 | 7.24 | 7.24 | 7.24 | -5.85% | - |
| Oct 29, 2025 | 7.62 | 7.69 | 7.62 | 7.69 | 7.69 | 1.05% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | -0.65% | - |
| Oct 27, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | 1.46% | - |
| Oct 24, 2025 | 7.64 | 7.64 | 7.55 | 7.55 | 7.55 | -1.18% | - |
| Oct 23, 2025 | 7.75 | 7.75 | 7.64 | 7.64 | 7.64 | -1.29% | - |
| Oct 22, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 1.18% | - |
| Oct 21, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | - |
| Oct 20, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -0.91% | - |
| Oct 17, 2025 | 7.73 | 7.73 | 7.67 | 7.67 | 7.67 | -0.78% | - |
| Oct 16, 2025 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | -0.64% | - |
| Oct 15, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | 1.17% | - |
| Oct 14, 2025 | 7.58 | 7.69 | 7.58 | 7.69 | 7.69 | 1.05% | - |
| Oct 13, 2025 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 0.13% | - |
| Oct 10, 2025 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | -0.13% | - |
| Oct 9, 2025 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | 0.13% | - |
| Oct 8, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | -0.13% | - |
| Oct 7, 2025 | 7.71 | 7.71 | 7.61 | 7.61 | 7.61 | -1.30% | - |
| Oct 6, 2025 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | 0.92% | - |
| Oct 3, 2025 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | -0.65% | - |
| Oct 2, 2025 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | -1.03% | - |
| Oct 1, 2025 | 7.65 | 7.77 | 7.65 | 7.77 | 7.77 | 1.44% | - |
| Sep 30, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | 1.32% | - |
| Sep 29, 2025 | 7.56 | 7.86 | 7.56 | 7.56 | 7.56 | -0.13% | 6 |
| Sep 26, 2025 | 7.48 | 7.57 | 7.48 | 7.57 | 7.57 | 1.20% | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.48 | 7.48 | 7.48 | -1.06% | - |
| Sep 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.13% | - |
| Sep 23, 2025 | 7.54 | 7.77 | 7.54 | 7.55 | 7.55 | 0.13% | 650 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.54 | 7.54 | 7.54 | -1.31% | - |
| Sep 19, 2025 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | -1.04% | - |
| Sep 18, 2025 | 7.57 | 7.72 | 7.57 | 7.72 | 7.72 | 1.31% | - |
| Sep 17, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% | - |
| Sep 16, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | -0.52% | - |
| Sep 15, 2025 | 7.64 | 7.65 | 7.64 | 7.65 | 7.65 | 0.26% | - |
| Sep 12, 2025 | 7.40 | 7.63 | 7.40 | 7.63 | 7.63 | 3.11% | - |
| Sep 11, 2025 | 7.47 | 7.47 | 7.40 | 7.40 | 7.40 | 0.95% | - |
| Sep 10, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Sep 9, 2025 | 7.38 | 7.38 | 7.32 | 7.32 | 7.32 | -0.81% | - |
| Sep 8, 2025 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | -2.77% | - |
| Sep 5, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.13% | - |
| Sep 4, 2025 | 7.42 | 7.58 | 7.42 | 7.58 | 7.58 | 2.16% | - |
| Sep 3, 2025 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | -0.13% | - |
| Sep 2, 2025 | 7.52 | 7.52 | 7.43 | 7.43 | 7.43 | -1.07% | - |
| Sep 1, 2025 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | -0.40% | - |
| Aug 29, 2025 | 7.68 | 7.68 | 7.54 | 7.54 | 7.54 | -1.82% | - |
| Aug 28, 2025 | 7.65 | 7.68 | 7.65 | 7.68 | 7.68 | 0.39% | - |
| Aug 27, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Aug 26, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Aug 25, 2025 | 7.82 | 8.00 | 7.80 | 7.80 | 7.80 | -0.26% | 139 |
| Aug 22, 2025 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | 0.39% | - |
| Aug 21, 2025 | 7.63 | 7.79 | 7.63 | 7.79 | 7.79 | 2.23% | - |
| Aug 20, 2025 | 7.57 | 7.84 | 7.57 | 7.62 | 7.62 | 0.53% | 49 |
| Aug 19, 2025 | 7.53 | 7.79 | 7.53 | 7.58 | 7.58 | -1.56% | 462 |
| Aug 18, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | - |
| Aug 15, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Aug 14, 2025 | 7.67 | 7.67 | 7.55 | 7.55 | 7.55 | -1.56% | - |
| Aug 13, 2025 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | - | - |
| Aug 12, 2025 | 7.74 | 7.74 | 7.67 | 7.67 | 7.67 | -0.90% | - |
| Aug 11, 2025 | 7.74 | 7.89 | 7.74 | 7.74 | 7.74 | 0.13% | 577 |
| Aug 8, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Aug 7, 2025 | 7.99 | 7.99 | 7.73 | 7.73 | 7.73 | -3.13% | - |
| Aug 6, 2025 | 7.83 | 7.98 | 7.83 | 7.98 | 7.98 | 2.05% | - |
| Aug 5, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -1.01% | - |
| Aug 4, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.80% | - |
| Aug 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.13% | - |
| Jul 31, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | -0.26% | - |
| Jul 30, 2025 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | 0.65% | - |
| Jul 29, 2025 | 7.72 | 7.89 | 7.72 | 7.72 | 7.72 | - | 59 |
| Jul 28, 2025 | 7.78 | 7.78 | 7.72 | 7.72 | 7.72 | -0.77% | - |
| Jul 25, 2025 | 8.16 | 8.16 | 7.78 | 7.78 | 7.78 | -0.89% | 150 |
| Jul 24, 2025 | 7.72 | 7.85 | 7.72 | 7.85 | 7.85 | 1.68% | - |
| Jul 23, 2025 | 7.63 | 7.80 | 7.63 | 7.72 | 7.72 | 1.31% | - |
| Jul 22, 2025 | 7.49 | 7.74 | 7.49 | 7.62 | 7.62 | 1.74% | - |
| Jul 21, 2025 | 7.31 | 7.52 | 7.31 | 7.49 | 7.49 | 4.61% | - |
| Jul 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |