The Pennant Group, Inc. (FRA:1ZU)
Germany · Delayed Price · Currency is EUR 25.40
+0.80 (3.25%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:1ZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Apr 21, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Apr 20, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | - |
| Apr 17, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Apr 16, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Apr 15, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Apr 14, 2026 | 26.40 | 26.40 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Apr 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Apr 10, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Apr 9, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Apr 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Apr 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Apr 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Apr 1, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | - | - |
| Mar 31, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Mar 30, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| 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 | - | - |