Parex Resources Inc. (FRA:QPX)
Germany
· Delayed Price · Currency is EUR 11.65
+0.21 (1.88%)
Last updated: Dec 4, 2025, 8:04 AM CET
Parex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.04% | - |
| Dec 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.88% | - |
| Dec 3, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.17% | - |
| Dec 2, 2025 | 11.42 | 11.57 | 11.42 | 11.57 | 11.57 | 0.43% | 85 |
| Dec 1, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.45% | - |
| Nov 28, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.49% | - |
| Nov 27, 2025 | 11.18 | 11.30 | 11.18 | 11.30 | 11.30 | 3.01% | 4,694 |
| Nov 26, 2025 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | -3.98% | 449 |
| Nov 25, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.34% | - |
| Nov 24, 2025 | 11.45 | 11.58 | 11.45 | 11.58 | 11.58 | 1.62% | 2,000 |
| Nov 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.92% | - |
| Nov 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.55% | - |
| Nov 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.18% | - |
| Nov 18, 2025 | 11.28 | 11.43 | 11.28 | 11.43 | 11.43 | 1.37% | 3,000 |
| Nov 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.26% | - |
| Nov 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.37% | - |
| Nov 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Nov 12, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.22% | - |
| Nov 11, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.13% | - |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.40% | - |
| Nov 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.74% | - |
| Nov 6, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.49% | - |
| Nov 5, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.40% | - |
| Nov 4, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.94% | - |
| Nov 3, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.05% | - |
| Oct 31, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.43% | - |
| Oct 30, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.49% | - |
| Oct 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.48% | - |
| Oct 28, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Oct 27, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.93% | - |
| Oct 24, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.68% | - |
| Oct 23, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2.40% | - |
| Oct 22, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.51% | - |
| Oct 21, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.28% | - |
| Oct 20, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.89% | - |
| Oct 17, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.28% | - |
| Oct 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.39% | - |
| Oct 15, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.04% | - |
| Oct 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.91% | - |
| Oct 13, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -4.46% | - |
| Oct 10, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.65% | - |
| Oct 9, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.12% | - |
| Oct 8, 2025 | 11.45 | 11.59 | 11.45 | 11.59 | 11.59 | 3.07% | 273 |
| Oct 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.58% | - |
| Oct 6, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.23% | - |
| Oct 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.85% | - |
| Oct 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% | - |
| Oct 1, 2025 | 11.07 | 11.15 | 11.07 | 11.15 | 11.15 | -2.83% | 500 |
| Sep 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -3.12% | - |
| Sep 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.50% | - |
| Sep 26, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.19% | - |
| Sep 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.26% | - |
| Sep 24, 2025 | 11.52 | 11.68 | 11.52 | 11.68 | 11.68 | 1.08% | 1,541 |
| Sep 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.30% | - |
| Sep 22, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.32% | - |
| Sep 19, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.74% | - |
| Sep 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.69% | - |
| Sep 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.94% | - |
| Sep 16, 2025 | 11.16 | 11.32 | 11.16 | 11.32 | 11.32 | 8.85% | 2,000 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.53% | - |
| Sep 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.52% | - |
| Sep 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 10, 2025 | 10.41 | 10.50 | 10.41 | 10.50 | 10.50 | 0.96% | 206 |
| Sep 9, 2025 | 10.24 | 10.40 | 10.24 | 10.40 | 10.40 | -1.61% | 5,349 |
| Sep 8, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.45% | - |
| Sep 5, 2025 | 10.82 | 10.82 | 10.73 | 10.73 | 10.49 | -0.79% | 465 |
| Sep 4, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.57 | -2.88% | - |
| Sep 3, 2025 | 11.03 | 11.13 | 11.03 | 11.13 | 10.88 | 2.11% | 449 |
| Sep 2, 2025 | 10.82 | 10.90 | 10.82 | 10.90 | 10.66 | 2.01% | 1,602 |
| Sep 1, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.45 | 0.80% | - |
| Aug 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | -1.81% | - |
| Aug 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.56 | 1.12% | 158 |
| Aug 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.44 | -0.65% | - |
| Aug 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | 2.24% | - |
| Aug 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.28 | 2.89% | - |
| Aug 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.99 | 3.45% | - |
| Aug 21, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.66 | 1.42% | - |
| Aug 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.52 | -1.93% | - |
| Aug 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.71 | 2.54% | - |
| Aug 18, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | -1.55% | - |
| Aug 15, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.62 | -0.51% | - |
| Aug 14, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.67 | -1.21% | - |
| Aug 13, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.78 | 0.35% | - |
| Aug 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.75 | -1.77% | - |
| Aug 11, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 9.93 | -0.05% | - |
| Aug 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 9.93 | 1.69% | - |
| Aug 7, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.77 | -3.80% | - |
| Aug 6, 2025 | 10.21 | 10.38 | 10.21 | 10.38 | 10.15 | 4.01% | 533 |
| Aug 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.76 | 0.56% | - |
| Aug 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.70 | -3.84% | - |
| Aug 1, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.09 | 2.38% | - |
| Jul 31, 2025 | 10.15 | 10.15 | 10.08 | 10.08 | 9.86 | 6.64% | 500 |
| Jul 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | -2.56% | - |
| Jul 29, 2025 | 9.61 | 9.70 | 9.61 | 9.70 | 9.49 | 3.61% | 1,497 |
| Jul 28, 2025 | 9.20 | 9.36 | 9.20 | 9.36 | 9.16 | -2.21% | 550 |
| Jul 25, 2025 | 9.46 | 9.57 | 9.46 | 9.57 | 9.36 | 4.11% | 800 |
| Jul 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.99 | 0.24% | - |
| Jul 23, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 8.97 | 0.99% | - |
| Jul 22, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.88 | -0.59% | 12 |
| Jul 21, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.94 | 2.38% | - |