Peapack-Gladstone Financial Corporation (FRA:45V)
Germany · Delayed Price · Currency is EUR 23.80
-0.20 (-0.83%)
Last updated: Sep 29, 2025, 8:02 AM CET
FRA:45V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 2.50% | 41 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.38% | - |
| Sep 19, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 5.69% | 323 |
| Sep 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Sep 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Sep 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Sep 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Sep 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Aug 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Aug 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Aug 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Aug 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Aug 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Aug 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | -0.93% | - |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.36 | 0.94% | - |
| Aug 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | -4.50% | - |
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.16 | -0.89% | - |
| Jul 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.36 | -0.88% | - |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | -0.88% | - |
| Jul 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | 1.79% | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.36 | 1.82% | - |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | -1.79% | - |
| Jul 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.36 | -2.61% | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -9.45% | - |
| Jul 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | -0.78% | - |