PJT Partners Inc. (FRA:1PJ)
Germany · Delayed Price · Currency is EUR 119.00
+3.00 (2.59%)
At close: Mar 27, 2026
FRA:1PJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Mar 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Mar 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Mar 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Mar 23, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 800 |
| Mar 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Mar 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | 50 |
| Mar 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Mar 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Mar 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Mar 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -3.51% | - |
| Mar 12, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -4.20% | - |
| Mar 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Mar 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Mar 6, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Mar 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Mar 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Mar 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.78 | 1.64% | - |
| Mar 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.79 | -3.17% | - |
| Feb 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.78 | 1.61% | - |
| Feb 26, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.78 | -0.80% | - |
| Feb 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.78 | 0.81% | - |
| Feb 24, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.78 | -1.59% | - |
| Feb 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.78 | -1.56% | - |
| Feb 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.78 | -0.78% | - |
| Feb 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.78 | 1.57% | - |
| Feb 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.78 | -0.78% | - |
| Feb 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.78 | -0.78% | - |
| Feb 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.78 | 0.78% | - |
| Feb 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.78 | -3.76% | - |
| Feb 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.77 | -0.75% | - |
| Feb 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.77 | - | - |
| Feb 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.77 | -0.74% | - |
| Feb 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.77 | 2.27% | - |
| Feb 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.77 | -2.94% | - |
| Feb 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.76 | 1.49% | - |
| Feb 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.77 | -7.59% | - |
| Feb 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.75 | 1.40% | - |
| Feb 2, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.75 | - | - |
| Jan 30, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.75 | -2.72% | - |
| Jan 29, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.74 | 1.38% | - |
| Jan 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.75 | -2.03% | 1 |
| Jan 27, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.74 | -1.99% | - |
| Jan 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.74 | -6.21% | - |
| Jan 23, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.72 | -0.62% | - |
| Jan 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.72 | 2.53% | - |
| Jan 21, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.73 | -0.63% | - |
| Jan 20, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.72 | - | - |
| Jan 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.72 | - | - |