Payments Group Holding G... More Historical Data - PGH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Payments Group Holding GmbH and Co KGaA (PGH)
Payments Group Holding GmbH and Co KGaA (PGH) Historical

PGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	0.76	0.04	5.56%	0.76	0.76	0.76	800
Feb 13 2025	0.72	-0.135	-15.79%	0.83	0.83	0.715	14,000
Feb 12 2025	0.855	0.00	0.00%	0.855	0.855	0.855	0.00
Feb 11 2025	0.855	0.085	11.04%	0.855	0.855	0.855	200
Feb 10 2025	0.77	0.00	0.00%	0.77	0.77	0.77	1,500
Feb 07 2025	0.77	0.00	0.00%	0.77	0.77	0.77	0.00
Feb 06 2025	0.77	0.01	1.32%	0.77	0.77	0.77	550
Feb 05 2025	0.76	0.00	0.00%	0.76	0.76	0.76	0.00
Feb 04 2025	0.76	0.00	0.00%	0.76	0.76	0.76	0.00
Feb 03 2025	0.76	0.005	0.66%	0.79	0.79	0.76	2,318
Jan 31 2025	0.755	0.00	0.00%	0.755	0.755	0.755	0.00
Jan 30 2025	0.755	-0.02	-2.58%	0.795	0.795	0.755	1,001
Jan 29 2025	0.775	0.00	0.00%	0.775	0.775	0.775	0.00
Jan 28 2025	0.775	0.005	0.65%	0.77	0.775	0.77	9,170
Jan 27 2025	0.77	0.00	0.00%	0.77	0.77	0.77	0.00
Jan 24 2025	0.77	0.065	9.22%	0.77	0.77	0.77	3,000
Jan 23 2025	0.705	0.00	0.00%	0.705	0.705	0.705	500
Jan 22 2025	0.705	0.00	0.00%	0.705	0.705	0.705	0.00
Jan 21 2025	0.705	0.00	0.00%	0.705	0.705	0.705	0.00
Jan 20 2025	0.705	0.015	2.17%	0.705	0.705	0.705	345
Jan 17 2025	0.69	0.00	0.00%	0.69	0.69	0.69	0.00
Jan 16 2025	0.69	0.00	0.00%	0.69	0.69	0.69	0.00
Jan 15 2025	0.69	0.00	0.00%	0.69	0.69	0.69	0.00
Jan 14 2025	0.69	-0.07	-9.21%	0.795	0.795	0.68	17,790
Jan 13 2025	0.76	0.04	5.56%	0.76	0.76	0.76	1,055
Jan 10 2025	0.72	-0.085	-10.56%	0.805	0.805	0.72	5,370
Jan 09 2025	0.805	0.00	0.00%	0.72	0.805	0.72	1,380
Jan 08 2025	0.805	0.065	8.78%	0.805	0.805	0.805	1,370
Jan 07 2025	0.74	-0.075	-9.20%	0.74	0.74	0.74	1,000
Jan 06 2025	0.815	0.085	11.64%	0.78	0.815	0.78	1,950
Jan 03 2025	0.73	-0.08	-9.88%	0.73	0.73	0.73	1,000
Jan 02 2025	0.81	-0.015	-1.82%	0.81	0.81	0.81	1,000
Dec 30 2024	0.825	-0.005	-0.60%	0.825	0.825	0.825	1,800
Dec 27 2024	0.83	0.005	0.61%	0.855	0.855	0.83	1,233
Dec 23 2024	0.825	-0.03	-3.51%	0.87	0.87	0.825	3,174
Dec 20 2024	0.855	-0.035	-3.93%	0.88	0.88	0.825	12,627
Dec 19 2024	0.89	-0.07	-7.29%	0.97	0.97	0.89	2,731
Dec 18 2024	0.96	0.00	0.00%	0.96	0.96	0.96	0.00
Dec 17 2024	0.96	0.00	0.00%	0.96	0.96	0.96	197
Dec 16 2024	0.96	0.01	1.05%	0.96	0.96	0.96	165
Dec 13 2024	0.95	-0.005	-0.52%	0.96	0.96	0.95	3,530
Dec 12 2024	0.955	-0.02	-2.05%	0.965	0.985	0.955	5,800
Dec 11 2024	0.975	0.02	2.09%	0.96	0.975	0.96	5,350
Dec 10 2024	0.955	0.03	3.24%	0.925	0.955	0.925	1,490
Dec 09 2024	0.925	0.00	0.00%	0.925	0.925	0.925	1,190
Dec 06 2024	0.925	-0.075	-7.50%	0.925	0.925	0.925	2,620
Dec 05 2024	1.00	0.05	5.26%	0.925	1.00	0.925	3,190
Dec 04 2024	0.95	-0.035	-3.55%	0.94	0.95	0.925	8,561
Dec 03 2024	0.985	-0.055	-5.29%	0.985	0.985	0.985	350
Dec 02 2024	1.04	0.06	6.12%	1.04	1.04	1.04	250
Nov 29 2024	0.98	-0.12	-10.91%	1.03	1.03	0.98	2,430
Nov 28 2024	1.10	0.02	1.85%	1.10	1.10	1.10	953
Nov 27 2024	1.08	0.03	2.86%	1.08	1.08	1.08	2,500
Nov 26 2024	1.05	0.11	11.11%	1.03	1.05	1.03	1,400
Nov 25 2024	0.945	0.00	0.00%	0.945	0.945	0.945	0.00
Nov 22 2024	0.945	0.005	0.53%	0.945	0.945	0.945	4,000
Nov 21 2024	0.94	0.01	1.08%	0.94	0.94	0.94	1,170
Nov 20 2024	0.93	-0.07	-7.00%	0.93	0.93	0.93	6,000
Nov 19 2024	1.00	0.00	0.00%	1.00	1.00	1.00	0.00

Payments Group Holding G...

BJs Wholesale Club

DJ Commodity Index Alumi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions