PJT Partners Inc. (FRA:1PJ)
Germany · Delayed Price · Currency is EUR 130.00
-2.00 (-1.52%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:1PJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.79 | 1.54% | - |
| Jun 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.79 | -1.52% | - |
| May 29, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.79 | 0.76% | - |
| May 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | 0.77% | - |
| May 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.79 | -2.99% | - |
| May 26, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.78 | - | - |
| May 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.78 | 0.75% | - |
| May 22, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | 0.76% | - |
| May 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.79 | 0.76% | - |
| May 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | -1.50% | - |
| May 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | 0.76% | - |
| May 18, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.79 | -2.22% | - |
| May 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.78 | 3.05% | - |
| May 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | 0.77% | - |
| May 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.79 | 1.56% | - |
| May 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | -0.78% | - |
| May 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | - | - |
| May 8, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | 0.78% | - |
| May 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | -0.78% | - |
| May 6, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 128.79 | 0.78% | - |
| May 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | -1.54% | - |
| May 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.79 | 1.56% | - |
| Apr 30, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | -0.78% | - |
| Apr 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | -1.53% | - |
| Apr 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | 2.34% | - |
| Apr 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | -1.54% | - |
| Apr 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.79 | -0.76% | - |
| Apr 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | -1.50% | - |
| Apr 22, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | - | - |
| Apr 21, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | - | - |
| Apr 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | -2.21% | - |
| Apr 17, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.78 | -0.73% | 3 |
| Apr 16, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.78 | 0.74% | - |
| Apr 15, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.78 | 3.82% | - |
| Apr 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | 3.15% | - |
| Apr 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.79 | -0.78% | - |
| Apr 10, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 127.79 | 3.23% | 40 |
| Apr 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.80 | 1.64% | - |
| Apr 8, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.80 | 1.67% | - |
| Apr 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.80 | 0.84% | - |
| Apr 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.81 | -0.83% | - |
| Apr 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.80 | - | - |
| Mar 31, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.80 | -1.64% | - |
| Mar 30, 2026 | 117.00 | 122.00 | 117.00 | 122.00 | 121.80 | 2.52% | 27 |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.81 | 2.59% | - |
| Mar 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.81 | 2.65% | - |
| Mar 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.82 | -0.88% | - |
| Mar 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.81 | 0.88% | - |
| Mar 23, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 112.82 | 2.73% | 800 |
| Mar 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.82 | -1.79% | - |