Pinnacle Financial Partners, Inc. (BIT:1PNFP)
Italy · Delayed Price · Currency is EUR 92.50
0.00 (0.00%)
Last updated: Sep 16, 2025, 9:00 AM CET
BIT:1PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 25, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Sep 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Sep 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Sep 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Sep 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Sep 18, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Sep 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.80% | - |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Sep 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Sep 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 11, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Sep 9, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Sep 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Sep 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Sep 4, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Sep 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Sep 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Sep 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Aug 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Aug 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Aug 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Aug 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Aug 22, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 8.55% | - |
| Aug 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Aug 4, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 31, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 30, 2025 | 77.79 | 77.79 | 77.79 | 78.00 | 77.79 | - | - |
| Jul 29, 2025 | 77.79 | 77.79 | 77.79 | 78.00 | 77.79 | - | - |
| Jul 28, 2025 | 77.79 | 77.79 | 77.79 | 78.00 | 77.79 | -14.29% | - |
| Jul 25, 2025 | 90.76 | 90.76 | 90.76 | 91.00 | 90.76 | - | - |
| Jul 24, 2025 | 90.76 | 90.76 | 90.76 | 91.00 | 90.76 | -5.70% | - |
| Jul 23, 2025 | 96.24 | 96.24 | 96.24 | 96.50 | 96.24 | -3.50% | - |
| Jul 22, 2025 | 99.73 | 99.73 | 99.73 | 100.00 | 99.73 | -0.99% | - |
| Jul 21, 2025 | 100.73 | 100.73 | 100.73 | 101.00 | 100.73 | 4.12% | - |
| Jul 18, 2025 | 96.74 | 96.74 | 96.74 | 97.00 | 96.74 | -0.51% | - |