PAX Global Technology Limited (FRA:P8X)
Germany
· Delayed Price · Currency is EUR 0.564
+0.003 (0.53%)
Last updated: Dec 4, 2025, 8:34 AM CET
PAX Global Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.07% | 4,590 |
| Dec 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 100 |
| Dec 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | - |
| Dec 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.91% | - |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.47% | 4,175 |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Nov 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | - |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.70% | - |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.54% | 3,760 |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.36% | - |
| Nov 14, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -1.44% | 67,391 |
| Nov 13, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 4.17% | 100 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.04% | - |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | - |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.39% | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.20% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.37% | 400 |
| Nov 3, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 5.85% | 1,000 |
| Oct 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.91% | - |
| Oct 30, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 3.74% | 3,500 |
| Oct 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.68% | - |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.34% | - |
| Oct 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.52% | - |
| Oct 24, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 8.93% | 1,500 |
| Oct 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.18% | - |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.19% | - |
| Oct 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.98% | - |
| Oct 17, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -9.67% | 105,476 |
| Oct 16, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 6.41% | 4,218 |
| Oct 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.02% | - |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.97% | - |
| Oct 13, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 2.10% | 3,530 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.90% | - |
| Oct 8, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 4.65% | 16,829 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | - |
| Oct 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.15% | - |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.82% | - |
| Sep 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.49% | - |
| Sep 29, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.65% | 4,500 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.81% | - |
| Sep 23, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 1,370 |
| Sep 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | - |
| Sep 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Sep 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.42% | - |
| Sep 15, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -4.67% | 20 |
| Sep 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.07% | - |
| Sep 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.66% | - |
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.09% | - |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.99% | - |
| Sep 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.64% | 2,000 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 0.89% | - |
| Sep 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | -1.88% | - |
| Sep 2, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.66 | -8.00% | 2,000 |
| Sep 1, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.72 | 3.45% | 8,760 |
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 2.40% | - |
| Aug 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -2.07% | - |
| Aug 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -0.82% | - |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -2.80% | - |
| Aug 25, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.72 | 2.32% | 2,200 |
| Aug 22, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.70 | 0.83% | 970 |
| Aug 21, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.70 | -0.95% | 10,000 |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -0.14% | - |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 1.24% | - |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -0.68% | - |
| Aug 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -0.27% | - |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -0.68% | - |
| Aug 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 1.51% | - |
| Aug 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 1.68% | - |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -0.28% | - |
| Aug 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | 1.41% | - |
| Aug 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -0.14% | - |
| Aug 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -0.28% | 2,000 |
| Aug 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | 1.87% | - |
| Aug 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | -2.24% | - |
| Aug 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -3.52% | - |
| Jul 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 13.52% | - |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -5.10% | - |
| Jul 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 2.24% | - |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 0.45% | - |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 0.30% | - |
| Jul 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 0.30% | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 1.53% | - |
| Jul 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -5.22% | - |
| Jul 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 0.73% | - |
| Jul 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -1.01% | - |