Proact IT Group AB (publ) (FRA:PIU0)
Germany
· Delayed Price · Currency is EUR 9.91
+0.14 (1.43%)
Last updated: Dec 4, 2025, 8:07 AM CET
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.43% | - |
| Dec 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.31% | - |
| Dec 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.41% | - |
| Dec 1, 2025 | 9.85 | 9.85 | 9.78 | 9.78 | 9.78 | 0.10% | 1,779 |
| Nov 28, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.52% | - |
| Nov 27, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.74% | - |
| Nov 26, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.16% | - |
| Nov 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.87% | - |
| Nov 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4.20% | - |
| Nov 21, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.68% | - |
| Nov 20, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.49% | - |
| Nov 19, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.02% | - |
| Nov 18, 2025 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | -2.94% | - |
| Nov 17, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.71% | - |
| Nov 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% | - |
| Nov 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.86% | - |
| Nov 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% | - |
| Nov 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Nov 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.22% | - |
| Nov 7, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -2.86% | - |
| Nov 6, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.07% | - |
| Nov 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.21% | - |
| Nov 4, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% | - |
| Nov 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.65% | - |
| Oct 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.87% | - |
| Oct 30, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.65% | - |
| Oct 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.43% | - |
| Oct 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.35% | - |
| Oct 27, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 12.34% | - |
| Oct 24, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.71% | - |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | - |
| Oct 22, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 6.53% | - |
| Oct 21, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.12% | - |
| Oct 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | - |
| Oct 16, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.37% | - |
| Oct 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.75% | - |
| Oct 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Oct 13, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.95% | - |
| Oct 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% | - |
| Oct 9, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% | - |
| Oct 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.61% | - |
| Oct 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.09% | - |
| Oct 6, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.49% | - |
| Oct 3, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.32% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Oct 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.85% | - |
| Sep 30, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.02% | - |
| Sep 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% | - |
| Sep 26, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.48% | - |
| Sep 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.21% | - |
| Sep 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.50% | - |
| Sep 23, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.18% | - |
| Sep 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.93% | - |
| Sep 19, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.42% | - |
| Sep 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% | - |
| Sep 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.96% | - |
| Sep 16, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.42% | - |
| Sep 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.12% | - |
| Sep 12, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.71% | - |
| Sep 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.71% | - |
| Sep 10, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.83% | - |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.72% | - |
| Sep 8, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.09% | - |
| Sep 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.87% | - |
| Sep 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | - |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.38% | - |
| Sep 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.60% | - |
| Sep 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.93% | - |
| Aug 29, 2025 | 8.24 | 8.31 | 8.24 | 8.31 | 8.31 | 1.22% | 60 |
| Aug 28, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.26% | - |
| Aug 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.83% | - |
| Aug 26, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.59% | - |
| Aug 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.65% | - |
| Aug 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% | - |
| Aug 21, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% | - |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.12% | - |
| Aug 19, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.74% | - |
| Aug 18, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | - |
| Aug 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | - |
| Aug 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.06% | - |
| Aug 13, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% | - |
| Aug 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.97% | - |
| Aug 11, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% | - |
| Aug 8, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% | - |
| Aug 7, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.68% | - |
| Aug 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.65% | - |
| Aug 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Aug 4, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.51% | - |
| Aug 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.03% | - |
| Jul 31, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.58% | - |
| Jul 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.57% | - |
| Jul 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.68% | - |
| Jul 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% | - |
| Jul 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% | - |
| Jul 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.23% | - |
| Jul 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.16% | - |
| Jul 22, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.47% | - |
| Jul 21, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.05% | - |
| Jul 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.13% | - |