The Pennant Group, Inc. (FRA:1ZU)
Germany · Delayed Price · Currency is EUR 32.00
+1.80 (5.96%)
Last updated: Jun 26, 2026, 6:29 PM CET
FRA:1ZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| May 15, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| May 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| May 13, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| May 12, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -5.96% | - |
| May 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 6.34% | - |
| May 7, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 7.58% | - |
| May 6, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| May 5, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| May 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Apr 30, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Apr 29, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Apr 28, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Apr 24, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| 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% | - |