Pasofino Gold Limited (FRA:N07A)
Germany
· Delayed Price · Currency is EUR 0.412
-0.004 (-0.96%)
At close: Dec 5, 2025
Pasofino Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Dec 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.97% | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.91% | - |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.24% | - |
| Dec 1, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.53% | 300 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.84% | - |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.93% | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 6.15% | 10,000 |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.33% | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | - |
| Nov 21, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 6.32% | 10,000 |
| Nov 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 5.45% | - |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.25% | - |
| Nov 18, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 13.55% | 2,550 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | - |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | - |
| Nov 13, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -2.61% | - |
| Nov 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.27% | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.51% | - |
| Nov 10, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 12.50% | 5,000 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.00% | - |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -2.60% | - |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.28% | - |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.12% | - |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.65% | - |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.95% | - |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.67% | - |
| Oct 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -10.59% | - |
| Oct 24, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 2,737 |
| Oct 23, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 12.68% | 1,746 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -11.80% | - |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.73% | - |
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.59% | - |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.76% | - |
| Oct 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 16.25% | - |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.76% | - |
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.00% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 9, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 8.02% | - |
| Oct 8, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | 6.58% | 10,000 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.18% | - |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.08% | 3,002 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.05% | - |
| Oct 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.95% | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.94% | - |
| Sep 29, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 7,525 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.94% | - |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.43% | - |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,250 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.17% | - |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.67% | - |
| Sep 17, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 9.09% | 20,892 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -10.81% | - |
| Sep 15, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 2.78% | 6,800 |
| Sep 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 5.26% | - |
| Sep 11, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -3.93% | - |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.11% | - |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | - |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 13.64% | - |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 3, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 14.07% | 1,495 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.05% | - |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.04% | - |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.33% | - |
| Aug 25, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 12.78% | 3,322 |
| Aug 22, 2025 | 0.26 | 0.31 | 0.26 | 0.27 | 0.27 | 1.53% | 4,000 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.41% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.55% | - |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.42% | - |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.67% | - |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.04% | 14,004 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.34% | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.61% | - |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.68% | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.67% | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.76% | - |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.86% | - |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | - |
| Jul 30, 2025 | 0.32 | 0.37 | 0.32 | 0.32 | 0.32 | -2.45% | 765 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.24% | - |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Jul 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.77% | - |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 11.97% | - |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | - |