The Pennant Group, Inc. (FRA:1ZU)
Germany · Delayed Price · Currency is EUR 36.40
+0.20 (0.55%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:1ZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.20 | 37.20 | 36.40 | 36.40 | 36.40 | 0.55% | 40 |
| Oct 22, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | - |
| Oct 21, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Oct 20, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Oct 19, 2026 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 16, 2026 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Oct 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Oct 14, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 13, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Oct 12, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Oct 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.49% | - |
| Oct 8, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 7, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Oct 6, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Oct 5, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 2, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.78% | - |
| Oct 1, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Sep 30, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 29, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Sep 28, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Sep 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Sep 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Sep 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Sep 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Sep 18, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -4.49% | - |
| Sep 17, 2026 | 37.00 | 37.00 | 35.60 | 35.60 | 35.60 | 5.33% | - |
| Sep 16, 2026 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Sep 15, 2026 | 34.40 | 34.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Sep 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Sep 11, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Sep 10, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Sep 9, 2026 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Sep 8, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Sep 4, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 3, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Sep 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Sep 1, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 31, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Aug 28, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 27, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Aug 26, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Aug 25, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 24, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 21, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 20, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Aug 19, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Aug 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Aug 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |