PJT Partners Inc. (FRA:1PJ)
Germany · Delayed Price · Currency is EUR 150.00
+3.00 (2.04%)
Last updated: Jul 28, 2026, 1:03 PM CET
FRA:1PJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3.52% | - |
| Jul 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Jul 23, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Jul 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | - |
| Jul 21, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Jul 20, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Jul 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Jul 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | - |
| Jul 15, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4.41% | - |
| Jul 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Jul 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Jul 10, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | 1 |
| Jul 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -6.90% | - |
| Jul 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | - |
| Jul 7, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 5.67% | - |
| Jul 6, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jul 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 5.19% | - |
| Jul 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | - |
| Jul 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Jun 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.55% | - |
| Jun 29, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jun 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Jun 25, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | 17 |
| Jun 24, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Jun 23, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Jun 22, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Jun 19, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Jun 18, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Jun 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Jun 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Jun 15, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Jun 12, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Jun 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Jun 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Jun 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Jun 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Jun 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | - |
| Jun 4, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Jun 3, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.35% | - |
| 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% | - |