PAP.AT(PAP.AT)
PAP.AT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $3.46 | $3.46 | $3.30 | $3.38 | 13,989 |
| 7/29/2026 | $3.45 | $3.46 | $3.41 | $3.44 | 6,935 |
| 7/28/2026 | $3.51 | $3.51 | $3.47 | $3.50 | 5,162 |
| 7/27/2026 | $3.40 | $3.51 | $3.40 | $3.48 | 7,087 |
| 7/24/2026 | $3.48 | $3.48 | $3.37 | $3.43 | 7,480 |
| 7/23/2026 | $3.59 | $3.60 | $3.48 | $3.49 | 4,295 |
| 7/22/2026 | $3.57 | $3.63 | $3.57 | $3.59 | 6,826 |
| 7/21/2026 | $3.35 | $3.60 | $3.35 | $3.57 | 28,663 |
| 7/20/2026 | $3.35 | $3.37 | $3.30 | $3.30 | 6,660 |
| 7/17/2026 | $3.38 | $3.38 | $3.30 | $3.30 | 8,567 |
| 7/16/2026 | $3.37 | $3.39 | $3.36 | $3.37 | 7,859 |
| 7/15/2026 | $3.38 | $3.38 | $3.30 | $3.38 | 5,536 |
| 7/14/2026 | $3.37 | $3.38 | $3.30 | $3.38 | 13,093 |
| 7/13/2026 | $3.38 | $3.48 | $3.35 | $3.35 | 15,643 |
| 7/10/2026 | $3.20 | $3.37 | $3.20 | $3.35 | 14,682 |
| 7/9/2026 | $3.39 | $3.39 | $3.02 | $3.20 | 31,135 |
| 7/8/2026 | $3.37 | $3.42 | $3.33 | $3.35 | 7,885 |
| 7/7/2026 | $3.41 | $3.42 | $3.34 | $3.37 | 5,238 |
| 7/6/2026 | $3.45 | $3.48 | $3.28 | $3.38 | 16,188 |
| 7/3/2026 | $3.55 | $3.55 | $3.47 | $3.50 | 9,608 |
| 7/2/2026 | $3.52 | $3.56 | $3.52 | $3.55 | 7,464 |
| 7/1/2026 | $3.46 | $3.53 | $3.42 | $3.52 | 4,266 |
| 6/30/2026 | $3.45 | $3.51 | $3.45 | $3.51 | 8,256 |
| 6/29/2026 | $3.45 | $3.45 | $3.44 | $3.44 | 3,939 |
| 6/26/2026 | $3.40 | $3.44 | $3.40 | $3.44 | 5,425 |
| 6/25/2026 | $3.45 | $3.45 | $3.34 | $3.35 | 3,328 |
| 6/24/2026 | $3.48 | $3.50 | $3.41 | $3.41 | 5,373 |
| 6/23/2026 | $3.46 | $3.48 | $3.46 | $3.46 | 3,853 |
| 6/22/2026 | $3.42 | $3.47 | $3.42 | $3.47 | 4,713 |
| 6/19/2026 | $3.43 | $3.45 | $3.39 | $3.39 | 4,433 |
| 6/18/2026 | $3.47 | $3.47 | $3.42 | $3.44 | 6,293 |
| 6/17/2026 | $3.48 | $3.48 | $3.45 | $3.47 | 3,320 |
| 6/16/2026 | $3.47 | $3.50 | $3.45 | $3.47 | 7,491 |
| 6/15/2026 | $3.48 | $3.53 | $3.45 | $3.46 | 15,650 |
| 6/12/2026 | $3.54 | $3.54 | $3.45 | $3.48 | 6,346 |
| 6/11/2026 | $3.51 | $3.52 | $3.49 | $3.49 | 3,177 |
| 6/10/2026 | $3.49 | $3.52 | $3.49 | $3.51 | 4,867 |
| 6/9/2026 | $3.46 | $3.48 | $3.40 | $3.47 | 2,559 |
| 6/8/2026 | $3.44 | $3.46 | $3.44 | $3.46 | 6,294 |
| 6/5/2026 | $3.43 | $3.46 | $3.43 | $3.44 | 2,100 |
| 6/4/2026 | $3.40 | $3.42 | $3.37 | $3.42 | 6,965 |
| 6/3/2026 | $3.44 | $3.44 | $3.37 | $3.40 | 12,379 |
| 6/2/2026 | $3.40 | $3.40 | $3.35 | $3.40 | 9,246 |
| 5/29/2026 | $3.38 | $3.43 | $3.38 | $3.40 | 11,999 |
| 5/28/2026 | $3.40 | $3.44 | $3.37 | $3.38 | 24,265 |
| 5/27/2026 | $3.41 | $3.45 | $3.38 | $3.38 | 12,323 |
| 5/26/2026 | $3.49 | $3.55 | $3.38 | $3.38 | 11,304 |
| 5/25/2026 | $3.51 | $3.59 | $3.40 | $3.49 | 17,516 |
| 5/22/2026 | $3.54 | $3.60 | $3.46 | $3.47 | 6,959 |
| 5/21/2026 | $3.54 | $3.59 | $3.46 | $3.54 | 9,547 |
| 5/20/2026 | $3.52 | $3.56 | $3.49 | $3.52 | 3,200 |
| 5/19/2026 | $3.62 | $3.62 | $3.49 | $3.49 | 7,830 |
| 5/18/2026 | $3.70 | $3.70 | $3.55 | $3.60 | 3,707 |
| 5/15/2026 | $3.83 | $3.83 | $3.64 | $3.70 | 5,862 |
| 5/14/2026 | $3.79 | $3.79 | $3.64 | $3.78 | 7,777 |
| 5/13/2026 | $3.80 | $3.80 | $3.69 | $3.76 | 3,719 |
| 5/12/2026 | $3.76 | $3.77 | $3.76 | $3.77 | 2,030 |
| 5/11/2026 | $3.79 | $3.79 | $3.75 | $3.76 | 30,736 |
| 5/8/2026 | $3.78 | $3.78 | $3.67 | $3.73 | 53,621 |
| 5/7/2026 | $3.85 | $3.91 | $3.66 | $3.78 | 62,027 |
| 5/6/2026 | $3.95 | $3.95 | $3.80 | $3.88 | 13,421 |
| 5/5/2026 | $3.93 | $3.95 | $3.87 | $3.95 | 5,309 |
| 5/4/2026 | $3.81 | $3.90 | $3.70 | $3.90 | 54,366 |