Peapack-Gladstone Financial Corporation (FRA:45V)
Germany · Delayed Price · Currency is EUR 30.00
+0.20 (0.67%)
At close: Mar 27, 2026
FRA:45V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Mar 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Mar 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Mar 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Mar 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Mar 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Mar 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Mar 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Mar 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Mar 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Mar 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Mar 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Mar 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Mar 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Mar 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Feb 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Feb 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Feb 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.48% | - |
| Feb 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| 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 | - | - |