PJT Partners Inc. (FRA:1PJ)
Germany · Delayed Price · Currency is EUR 129.00
-3.00 (-2.27%)
At close: Sep 18, 2026
FRA:1PJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -2.27% | - |
| Sep 17, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Sep 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Sep 15, 2026 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -1.47% | 100 |
| Sep 14, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -7.48% | - |
| Sep 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.29% | - |
| Sep 10, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 9, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -2.56% | - |
| Sep 8, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | - |
| Sep 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Sep 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Sep 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Sep 2, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.51% | - |
| Sep 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.78 | -0.65% | - |
| Aug 31, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.78 | 1.97% | - |
| Aug 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.79 | 2.70% | - |
| Aug 27, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.79 | - | - |
| Aug 26, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.79 | -1.33% | - |
| Aug 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.79 | 1.35% | - |
| Aug 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.79 | 2.78% | - |
| Aug 21, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.80 | -1.37% | - |
| Aug 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.80 | 0.69% | - |
| Aug 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.80 | -0.68% | - |
| Aug 18, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.80 | -1.35% | - |
| Aug 17, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 147.79 | -3.27% | - |
| Aug 14, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.79 | 4.79% | - |
| Aug 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.80 | -2.67% | - |
| Aug 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.79 | 3.45% | - |
| Aug 11, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.80 | -1.36% | - |
| Aug 10, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.79 | -0.68% | - |
| Aug 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.79 | -0.67% | - |
| Aug 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.79 | 1.36% | - |
| Aug 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.79 | - | - |
| Aug 4, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.79 | 1.38% | - |
| Aug 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.80 | - | - |
| Jul 31, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.80 | 2.11% | - |
| Jul 30, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.80 | -5.33% | - |
| Jul 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.79 | - | - |
| Jul 28, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 149.79 | 2.04% | 1 |
| Jul 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.79 | 3.52% | - |
| Jul 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.80 | 0.71% | - |
| Jul 23, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.80 | -2.08% | - |
| Jul 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.80 | 1.41% | - |
| Jul 21, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 141.80 | -0.70% | - |
| Jul 20, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.80 | - | - |
| Jul 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.80 | -1.38% | - |
| Jul 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.80 | 2.11% | - |
| Jul 15, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.80 | 4.41% | - |
| Jul 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.81 | 0.74% | - |
| Jul 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.81 | -1.46% | - |