The Pennant Group, Inc. (FRA:1ZU)
Germany · Delayed Price · Currency is EUR 26.40
-0.40 (-1.49%)
At close: Mar 27, 2026
FRA:1ZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Mar 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Mar 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Mar 20, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -6.29% | - |
| Mar 19, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Mar 18, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Mar 17, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Mar 16, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Mar 13, 2026 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Mar 12, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Mar 11, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Mar 10, 2026 | 29.60 | 29.60 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Mar 9, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 5, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | - | - |
| Mar 4, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Mar 3, 2026 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 2, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | 6.98% | - |
| Feb 27, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | -6.52% | - |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Feb 25, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 24, 2026 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Feb 20, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | - | - |
| Feb 19, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Feb 18, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Feb 13, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Feb 12, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 4.72% | - |
| Feb 11, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | - | - |
| Feb 10, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Feb 9, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Feb 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Feb 5, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | - |
| Feb 4, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 3, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 4.35% | - |
| Feb 2, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 3.60% | - |
| Jan 30, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 29, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 28, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -5.88% | - |
| Jan 27, 2026 | 25.40 | 25.40 | 23.80 | 23.80 | 23.80 | -5.56% | - |
| Jan 26, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jan 23, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Jan 22, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 5.79% | - |
| Jan 21, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |