Peapack-Gladstone Financial Corporation (FRA:45V)
Germany flag Germany · Delayed Price · Currency is EUR
21.80
-0.20 (-0.91%)
Last updated: Oct 20, 2025, 8:02 AM CET

FRA:45V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202523.8023.8023.8023.8023.80--
Oct 22, 202523.8023.8023.8023.8023.802.59%-
Oct 21, 202523.2023.2023.2023.2023.206.42%-
Oct 20, 202521.8021.8021.8021.8021.80-0.91%-
Oct 17, 202522.0022.0022.0022.0022.00-9.84%-
Oct 16, 202524.4024.4024.4024.4024.40--
Oct 15, 202524.4024.4024.4024.4024.405.17%-
Oct 14, 202523.2023.2023.2023.2023.200.87%-
Oct 13, 202523.0023.0023.0023.0023.00-2.54%-
Oct 10, 202523.6023.6023.6023.6023.60--
Oct 9, 202523.6023.6023.6023.6023.60-0.84%-
Oct 8, 202523.8023.8023.8023.8023.80-0.83%-
Oct 7, 202524.0024.0024.0024.0024.002.56%-
Oct 6, 202523.4023.4023.4023.4023.402.63%-
Oct 3, 202522.8022.8022.8022.8022.80-0.87%-
Oct 2, 202523.0023.0023.0023.0023.00-0.86%-
Oct 1, 202523.2023.2023.2023.2023.20-1.69%-
Sep 30, 202523.6023.6023.6023.6023.60-4.07%-
Sep 29, 202523.8024.6023.8024.6024.602.50%41
Sep 26, 202524.0024.0024.0024.0024.00--
Sep 25, 202524.0024.0024.0024.0024.001.69%-
Sep 24, 202523.6023.6023.6023.6023.60-3.28%-
Sep 23, 202524.4024.4024.4024.4024.40-0.81%-
Sep 22, 202524.6024.6024.6024.6024.60-5.38%-
Sep 19, 202525.2026.0025.2026.0026.005.69%323
Sep 18, 202524.6024.6024.6024.6024.601.65%-
Sep 17, 202524.2024.2024.2024.2024.20-1.63%-
Sep 16, 202524.6024.6024.6024.6024.60-0.81%-
Sep 15, 202524.8024.8024.8024.8024.80-0.80%-
Sep 12, 202525.0025.0025.0025.0025.001.63%-
Sep 11, 202524.6024.6024.6024.6024.60--
Sep 10, 202524.6024.6024.6024.6024.600.82%-
Sep 9, 202524.4024.4024.4024.4024.40-0.81%-
Sep 8, 202524.6024.6024.6024.6024.60--
Sep 5, 202524.6024.6024.6024.6024.600.82%-
Sep 4, 202524.4024.4024.4024.4024.40-1.61%-
Sep 3, 202524.8024.8024.8024.8024.800.81%-
Sep 2, 202524.6024.6024.6024.6024.603.36%-
Sep 1, 202523.8023.8023.8023.8023.80-4.03%-
Aug 29, 202524.8024.8024.8024.8024.800.81%-
Aug 28, 202524.6024.6024.6024.6024.60--
Aug 27, 202524.6024.6024.6024.6024.602.50%-
Aug 26, 202524.0024.0024.0024.0024.00-0.83%-
Aug 25, 202524.2024.2024.2024.2024.204.31%-
Aug 22, 202523.2023.2023.2023.2023.20--
Aug 21, 202523.2023.2023.2023.2023.201.75%-
Aug 20, 202522.8022.8022.8022.8022.800.88%-
Aug 19, 202522.6022.6022.6022.6022.600.89%-
Aug 18, 202522.4022.4022.4022.4022.40-1.75%-
Aug 15, 202522.8022.8022.8022.8022.80-0.87%-