The Pennant Group, Inc. (FRA:1ZU)
Germany · Delayed Price · Currency is EUR 35.80
+0.20 (0.56%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:1ZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Jul 24, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 2.35% | - |
| Jul 23, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Jul 22, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jul 21, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Jul 20, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Jul 16, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Jul 15, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Jul 14, 2026 | 34.60 | 34.60 | 33.40 | 33.40 | 33.40 | -4.57% | - |
| Jul 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jul 10, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 3.57% | - |
| Jul 9, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Jul 8, 2026 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Jul 7, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 3.61% | - |
| Jul 6, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Jul 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Jul 2, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 1.24% | - |
| Jul 1, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 4.55% | - |
| Jun 30, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Jun 29, 2026 | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Jun 26, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 5.96% | 100 |
| Jun 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jun 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jun 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Jun 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Jun 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jun 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jun 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jun 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jun 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | - |
| Jun 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jun 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | - |
| Jun 5, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | - |
| Jun 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jun 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jun 2, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -7.69% | - |
| Jun 1, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| May 29, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| May 28, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| May 27, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| May 26, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| May 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| May 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 21, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | - | - |
| May 20, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| May 19, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | - |