Peapack-Gladstone Financial Corporation (FRA:45V)
Germany · Delayed Price · Currency is EUR 23.00
0.00 (0.00%)
At close: Dec 1, 2025
FRA:45V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Nov 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.36 | - | - |
| Nov 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.36 | -0.93% | - |
| Nov 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | -0.92% | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.76 | -0.91% | - |
| Oct 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | -2.65% | - |
| Oct 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | -1.74% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -0.86% | - |
| Oct 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | 4.50% | - |
| Oct 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | -6.72% | - |
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | - | - |
| Oct 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | 2.59% | - |
| Oct 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | 6.42% | - |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.76 | -0.91% | - |
| Oct 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | -9.84% | - |
| Oct 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | - | - |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | 5.17% | - |
| Oct 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | 0.87% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -2.54% | - |
| Oct 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | - | - |
| Oct 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -0.84% | - |
| Oct 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | -0.83% | - |
| Oct 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | 2.56% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | 2.63% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | -0.87% | - |
| Oct 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -0.86% | - |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | -1.69% | - |
| Sep 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -4.07% | - |
| Sep 29, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.55 | 2.50% | 41 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | - | - |
| Sep 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | 1.69% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -3.28% | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | -0.81% | - |