tiprankstipranks
Provident Financial Services (DE:PQ3)
FRANKFURT:PQ3
Germany Market
PQ3
Provident Financial Services
RESEARCH TOOLSreports

Provident Financial Services (PQ3) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
19.80
19.90
19.80
19.90
19.90
+1.02%
0
0.00
Sep 11, 2026
19.80
19.80
19.70
19.70
19.70
+1.55%
0
0.00
Sep 10, 2026
19.60
19.60
19.40
19.40
19.40
+0.52%
0
0.00
Sep 09, 2026
19.80
19.80
19.30
19.30
19.30
-2.53%
0
0.00
Sep 08, 2026
20.00
20.00
19.80
19.80
19.80
-1.00%
0
0.00
Sep 07, 2026
20.00
20.00
20.00
20.00
20.00
+2.56%
0
0.00
Sep 04, 2026
20.00
20.00
19.50
19.50
19.50
0.00%
0
0.00
Sep 03, 2026
19.90
19.90
19.50
19.50
19.50
+1.04%
0
0.00
Sep 02, 2026
19.60
19.60
19.30
19.30
19.30
-0.52%
0
0.00
Sep 01, 2026
19.90
19.90
19.40
19.40
19.40
-0.51%
0
0.00
Aug 31, 2026
19.90
19.90
19.50
19.50
19.50
-1.02%
0
0.00
Aug 28, 2026
19.90
19.90
19.70
19.70
19.70
+1.55%
0
0.00
Aug 27, 2026
19.90
19.90
19.40
19.40
19.40
-0.51%
0
0.00
Aug 26, 2026
19.80
19.80
19.50
19.50
19.50
0.00%
0
0.00
Aug 25, 2026
19.90
19.90
19.50
19.50
19.50
-2.01%
0
0.00
Aug 24, 2026
20.00
20.00
19.90
19.90
19.90
+1.53%
0
0.00
Aug 21, 2026
20.00
20.00
19.30
19.60
19.60
-0.51%
50
5.40
Aug 20, 2026
20.00
20.00
19.70
19.70
19.70
-2.48%
0
0.00
Aug 19, 2026
20.80
20.80
20.20
20.20
20.20
-2.88%
0
0.00
Aug 18, 2026
20.80
20.80
20.80
20.80
20.80
0.00%
0
0.00
Aug 17, 2026
20.80
20.80
20.80
20.80
20.80
0.00%
0
0.00
Aug 14, 2026
21.20
21.20
20.80
20.80
20.80
-0.91%
0
0.00
Aug 13, 2026
21.20
21.20
21.20
21.20
20.99
+2.91%
0
0.00
Aug 12, 2026
21.20
21.20
20.60
20.60
20.40
0.00%
0
0.00
Aug 11, 2026
20.80
20.80
20.60
20.60
20.40
0.00%
0
0.00
Aug 10, 2026
20.80
20.80
20.60
20.60
20.40
+0.98%
0
0.00
Aug 07, 2026
21.20
21.20
20.40
20.40
20.20
-3.77%
0
0.00
Aug 06, 2026
21.40
21.40
21.20
21.20
20.99
+0.95%
0
0.00
Aug 05, 2026
21.60
21.60
21.00
21.00
20.79
0.00%
0
0.00
Aug 04, 2026
21.60
21.60
21.00
21.00
20.79
0.00%
0
0.00
Aug 03, 2026
21.20
21.20
21.00
21.00
20.79
-0.94%
0
0.00
Jul 31, 2026
21.40
21.40
21.20
21.20
20.99
0.00%
0
0.00
Jul 30, 2026
20.60
21.20
20.60
21.20
20.99
+3.92%
0
0.00
Jul 29, 2026
20.80
20.80
20.40
20.40
20.20
0.00%
0
0.00
Jul 28, 2026
20.60
20.60
20.40
20.40
20.20
0.00%
0
0.00
Jul 27, 2026
20.80
20.80
20.40
20.40
20.20
+0.99%
0
0.00
Jul 24, 2026
20.60
20.60
20.20
20.20
20.00
+1.00%
0
0.00
Jul 23, 2026
20.60
20.60
20.00
20.00
19.80
-0.99%
0
0.00
Jul 22, 2026
20.60
20.60
20.20
20.20
20.00
+1.00%
0
0.00
Jul 21, 2026
20.60
20.60
20.00
20.00
19.80
-0.99%
0
0.00
Jul 20, 2026
20.60
20.60
20.20
20.20
20.00
-5.61%
0
0.00
Jul 17, 2026
21.00
21.40
20.40
21.40
21.19
+5.94%
50
5.91
Jul 16, 2026
20.20
20.20
20.20
20.20
20.00
+1.00%
0
0.00
Jul 15, 2026
20.20
20.20
20.00
20.00
19.80
0.00%
0
0.00
Jul 14, 2026
20.20
20.20
20.00
20.00
19.80
-0.99%
0
0.00
Jul 13, 2026
20.20
20.20
20.20
20.20
20.00
+1.00%
0
0.00
Jul 10, 2026
20.00
20.00
20.00
20.00
19.80
+2.04%
0
0.00
Jul 09, 2026
19.80
19.80
19.60
19.60
19.41
-1.01%
0
0.00
Jul 08, 2026
20.20
20.20
19.80
19.80
19.61
-0.50%
0
0.00
Jul 07, 2026
20.20
20.20
19.90
19.90
19.71
-0.50%
0
0.00
Rows:
50