Pinnacle Financial Partners, Inc. (ETR:PFZ0)
Germany · Delayed Price · Currency is EUR 82.50
-0.50 (-0.60%)
At close: Oct 8, 2026
ETR:PFZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Oct 7, 2026 | 85.50 | 86.00 | 83.00 | 83.00 | 83.00 | -4.05% | - |
| Oct 6, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 0.58% | - |
| Oct 5, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Oct 2, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 3.03% | - |
| Oct 1, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 30, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Sep 29, 2026 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Sep 28, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Sep 25, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 2.45% | - |
| Sep 24, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Sep 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 22, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Sep 21, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | - | - |
| Sep 18, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | - | - |
| Sep 17, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Sep 16, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Sep 15, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | - | - |
| Sep 14, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Sep 11, 2026 | 86.00 | 86.00 | 84.50 | 85.00 | 85.00 | - | 3 |
| Sep 10, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Sep 9, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Sep 8, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Sep 4, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Sep 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Sep 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Sep 1, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Aug 31, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Aug 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Aug 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Aug 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Aug 25, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Aug 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Aug 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Aug 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -4.40% | - |
| Aug 18, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Aug 17, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Aug 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Aug 13, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Aug 12, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Aug 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Aug 10, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Aug 7, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.61% | - |
| Aug 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.57 | 2.20% | - |
| Aug 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.58 | -0.55% | 8 |
| Jul 31, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.07 | 0.55% | - |
| Jul 30, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.58 | 7.69% | - |
| Jul 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.11 | -0.59% | - |
| Jul 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.60 | -3.41% | - |
| Jul 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.59 | -1.12% | - |