Pegasystems Inc. (FRA:PEA)
Germany
· Delayed Price · Currency is EUR 46.80
-0.20 (-0.43%)
Last updated: Dec 4, 2025, 3:51 PM CET
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.00 | 50.00 | 48.60 | 48.60 | 48.60 | 3.85% | 10 |
| Dec 4, 2025 | 46.80 | 47.80 | 46.80 | 46.80 | 46.80 | -0.43% | 200 |
| Dec 3, 2025 | 47.80 | 48.00 | 47.00 | 47.00 | 47.00 | 0.43% | 40 |
| Dec 2, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Dec 1, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Nov 26, 2025 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 25, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Nov 24, 2025 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | 4.46% | - |
| Nov 21, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -4.27% | - |
| Nov 20, 2025 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Nov 19, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Nov 18, 2025 | 46.40 | 46.60 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Nov 17, 2025 | 49.20 | 51.00 | 48.00 | 48.00 | 48.00 | -0.41% | 100 |
| Nov 14, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Nov 13, 2025 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -2.75% | 120 |
| Nov 12, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 11, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 10, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 2.23% | - |
| Nov 7, 2025 | 51.00 | 51.00 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Nov 5, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 4, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Nov 3, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 31, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 30, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 29, 2025 | 55.00 | 57.50 | 54.50 | 54.50 | 54.50 | -1.80% | 540 |
| Oct 28, 2025 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 140 |
| Oct 24, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 4.72% | - |
| Oct 23, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Oct 22, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 16.95% | 217 |
| Oct 21, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Oct 20, 2025 | 44.80 | 46.20 | 44.80 | 46.20 | 46.20 | - | - |
| Oct 17, 2025 | 45.20 | 46.20 | 45.00 | 46.20 | 46.20 | -2.12% | 50 |
| Oct 16, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Oct 15, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 2.16% | - |
| Oct 14, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 13, 2025 | 45.60 | 47.80 | 45.60 | 46.40 | 46.40 | -2.93% | 100 |
| Oct 10, 2025 | 48.60 | 48.60 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Oct 9, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 8, 2025 | 47.20 | 48.00 | 47.20 | 47.20 | 47.20 | 3.06% | 25 |
| Oct 7, 2025 | 47.60 | 47.60 | 45.80 | 45.80 | 45.80 | -0.87% | 100 |
| Oct 6, 2025 | 48.80 | 48.80 | 46.20 | 46.20 | 46.20 | -5.71% | 65 |
| Oct 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Oct 2, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Oct 1, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | -1.22% | - |
| Sep 30, 2025 | 49.80 | 51.00 | 49.20 | 49.20 | 49.17 | -1.20% | 102 |
| Sep 29, 2025 | 50.00 | 51.00 | 49.80 | 49.80 | 49.77 | - | 442 |
| Sep 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.77 | - | - |
| Sep 25, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.77 | -2.35% | 300 |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | -1.92% | 100 |
| Sep 23, 2025 | 49.80 | 52.00 | 49.80 | 52.00 | 51.97 | 1.96% | 380 |
| Sep 22, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 50.97 | -0.97% | 945 |
| Sep 19, 2025 | 49.60 | 52.00 | 49.60 | 51.50 | 51.47 | 0.98% | 420 |
| Sep 18, 2025 | 51.50 | 51.50 | 50.00 | 51.00 | 50.97 | 2.00% | 191 |
| Sep 17, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 49.97 | - | 150 |
| Sep 16, 2025 | 50.00 | 50.00 | 49.20 | 50.00 | 49.97 | 1.21% | 80 |
| Sep 15, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.37 | 0.41% | - |
| Sep 12, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 49.17 | 2.93% | - |
| Sep 11, 2025 | 47.20 | 47.80 | 47.20 | 47.80 | 47.78 | -0.83% | - |
| Sep 10, 2025 | 48.60 | 48.60 | 48.20 | 48.20 | 48.17 | -0.82% | - |
| Sep 9, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.57 | 2.10% | - |
| Sep 8, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 47.58 | 3.48% | 18 |
| Sep 5, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 45.98 | 3.14% | - |
| Sep 4, 2025 | 46.20 | 46.20 | 44.60 | 44.60 | 44.58 | -0.45% | - |
| Sep 3, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.78 | -2.18% | - |
| Sep 2, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 45.78 | -0.43% | - |
| Sep 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.98 | 1.77% | - |
| Aug 29, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.18 | 0.44% | - |
| Aug 28, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.98 | -0.44% | - |
| Aug 27, 2025 | 45.00 | 46.00 | 45.00 | 45.20 | 45.18 | 0.44% | 173 |
| Aug 26, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.98 | 0.90% | - |
| Aug 25, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.58 | 1.36% | - |
| Aug 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.98 | 2.33% | - |
| Aug 21, 2025 | 44.40 | 44.40 | 43.00 | 43.00 | 42.98 | -1.83% | - |
| Aug 20, 2025 | 44.60 | 44.60 | 43.80 | 43.80 | 43.78 | -2.67% | - |
| Aug 19, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 44.98 | 0.45% | - |
| Aug 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.78 | 0.90% | - |
| Aug 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.38 | -0.45% | - |
| Aug 14, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.58 | 3.24% | - |
| Aug 13, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.18 | 3.35% | - |
| Aug 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.78 | -4.13% | - |
| Aug 11, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 43.58 | -3.96% | - |
| Aug 8, 2025 | 46.20 | 46.20 | 45.40 | 45.40 | 45.38 | -7.72% | - |
| Aug 7, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 49.17 | 1.65% | - |
| Aug 6, 2025 | 49.40 | 49.40 | 48.40 | 48.40 | 48.37 | -3.20% | - |
| Aug 5, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.97 | 1.21% | - |
| Aug 4, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | 49.37 | 1.23% | - |
| Aug 1, 2025 | 51.00 | 51.00 | 48.80 | 48.80 | 48.77 | -5.24% | - |
| Jul 31, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 51.47 | -0.96% | - |
| Jul 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.97 | 0.97% | - |
| Jul 29, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.47 | 1.98% | - |
| Jul 28, 2025 | 49.20 | 50.50 | 49.20 | 50.50 | 50.47 | 3.91% | - |
| Jul 25, 2025 | 49.40 | 49.40 | 48.60 | 48.60 | 48.57 | -0.41% | - |
| Jul 24, 2025 | 49.20 | 51.00 | 48.80 | 48.80 | 48.77 | 18.45% | 200 |
| Jul 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.18 | -5.50% | - |
| Jul 22, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 43.58 | -1.36% | - |
| Jul 21, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 44.18 | 2.31% | - |