Peapack-Gladstone Financial Corporation (FRA:45V)
Germany · Delayed Price · Currency is EUR 28.80
-0.60 (-2.04%)
Last updated: Feb 20, 2026, 8:00 AM CET
FRA:45V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Feb 19, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 2 |
| Feb 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Feb 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Feb 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Feb 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Feb 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Feb 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.36 | -2.07% | - |
| Feb 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -3.97% | - |
| Feb 9, 2026 | 28.20 | 30.20 | 28.20 | 30.20 | 30.16 | 5.59% | 33 |
| Feb 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.56 | 0.70% | - |
| Feb 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.36 | 4.41% | - |
| Feb 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.16 | 0.74% | - |
| Feb 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | 2.27% | - |
| Feb 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 5.60% | - |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | 3.31% | - |
| Jan 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.16 | -0.82% | - |
| Jan 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - | - |
| Jan 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | -1.61% | - |
| Jan 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | -6.06% | - |
| Jan 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 1.54% | - |
| Jan 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.96 | 5.69% | - |
| Jan 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | -1.60% | - |
| Jan 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | - | 4 |
| Jan 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | - | - |
| Jan 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | 2.46% | - |
| Jan 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | 1.67% | - |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | - | - |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | 2.56% | - |
| Jan 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | -1.68% | - |
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | -4.03% | - |
| Jan 8, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.76 | 3.33% | 40 |
| Jan 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | - | - |
| Jan 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | 1.69% | - |
| Jan 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | 0.85% | - |
| Jan 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | -1.68% | - |
| Dec 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | 0.85% | - |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | -2.48% | - |
| Dec 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.16 | -3.20% | - |
| Dec 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | -1.57% | - |
| Dec 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.36 | 1.60% | - |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | -0.79% | - |
| Dec 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.16 | 0.80% | - |
| Dec 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | - | - |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | 1.63% | - |
| Dec 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | -0.81% | - |
| Dec 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | 4.20% | - |
| Dec 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | 0.85% | - |
| Dec 9, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.56 | -0.84% | - |
| Dec 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | -0.83% | - |