Paref SA (FRA:G5I)
Germany
· Delayed Price · Currency is EUR 31.50
-0.20 (-0.63%)
At close: Dec 4, 2025
Paref Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 7.62% | - |
| Dec 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% | - |
| Dec 3, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -5.37% | - |
| Dec 2, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 11.30% | - |
| Dec 1, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Nov 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Nov 26, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.96% | - |
| Nov 24, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -5.34% | - |
| Nov 21, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -5.60% | - |
| Nov 20, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.11% | - |
| Nov 19, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -2.96% | - |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Nov 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.26% | - |
| Nov 14, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.04% | - |
| Nov 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.26% | - |
| Nov 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.29% | - |
| Nov 11, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.26% | - |
| Nov 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.31% | - |
| Nov 7, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Nov 6, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.52% | - |
| Nov 5, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.52% | - |
| Nov 4, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.26% | - |
| Nov 3, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Oct 31, 2025 | 38.30 | 40.00 | 38.30 | 40.00 | 40.00 | 4.99% | 45 |
| Oct 30, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.79% | - |
| Oct 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.89% | - |
| Oct 28, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 5.10% | - |
| Oct 27, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 3.22% | - |
| Oct 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.29% | - |
| Oct 23, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.73% | - |
| Oct 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.42% | - |
| Oct 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.28% | - |
| Oct 20, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.56% | - |
| Oct 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.56% | - |
| Oct 15, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.92% | - |
| Oct 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.96% | - |
| Oct 10, 2025 | 36.50 | 37.90 | 36.50 | 37.90 | 37.90 | 3.27% | 6 |
| Oct 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.82% | - |
| Oct 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Oct 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 6.36% | - |
| Oct 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.29% | - |
| Oct 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.54% | - |
| Oct 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Oct 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.38% | - |
| Sep 30, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.09% | - |
| Sep 29, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.34% | - |
| Sep 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.36% | - |
| Sep 25, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.55% | - |
| Sep 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 5.49% | - |
| Sep 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.59% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Sep 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Sep 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Sep 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.28% | - |
| Sep 16, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.40% | - |
| Sep 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.28% | - |
| Sep 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.56% | - |
| Sep 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Sep 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.28% | - |
| Sep 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Sep 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.28% | - |
| Sep 4, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.94% | - |
| Sep 3, 2025 | 35.10 | 36.00 | 35.10 | 36.00 | 36.00 | 2.56% | 50 |
| Sep 2, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.77% | 50 |
| Sep 1, 2025 | 35.50 | 36.10 | 35.50 | 36.10 | 36.10 | - | 50 |
| Aug 29, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.37% | - |
| Aug 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.88% | - |
| Aug 27, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.53% | - |
| Aug 26, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.27% | - |
| Aug 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.32% | - |
| Aug 22, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | - |
| Aug 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.07% | - |
| Aug 20, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.53% | - |
| Aug 19, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.27% | - |
| Aug 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.79% | - |
| Aug 15, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.07% | - |
| Aug 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.08% | - |
| Aug 13, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.82% | - |
| Aug 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Aug 11, 2025 | 37.90 | 38.20 | 37.90 | 38.20 | 38.20 | 0.79% | 25 |
| Aug 8, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.07% | - |
| Aug 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 6, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -4.09% | - |
| Aug 5, 2025 | 37.60 | 39.10 | 37.60 | 39.10 | 39.10 | 4.55% | 187 |
| Aug 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.27% | - |
| Aug 1, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.54% | - |
| Jul 31, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -2.88% | - |
| Jul 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Jul 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.26% | - |
| Jul 25, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.02% | - |
| Jul 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.76% | - |
| Jul 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.25% | - |
| Jul 22, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.25% | - |
| Jul 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.25% | - |