Peapack-Gladstone Financial Corporation (FRA:45V)
Germany · Delayed Price · Currency is EUR 36.40
-2.00 (-5.21%)
Last updated: Aug 26, 2026, 8:05 AM CET
FRA:45V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | - | -5.21% | - |
| Aug 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.92% | - |
| Aug 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Aug 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Aug 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -8.59% | - |
| Aug 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 18, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Aug 17, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.65% | - |
| Aug 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.96 | 1.04% | - |
| Aug 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.56 | -1.53% | - |
| Aug 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.16 | -1.01% | - |
| Aug 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.56 | - | - |
| Aug 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.56 | 0.51% | - |
| Aug 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.36 | -0.51% | - |
| Aug 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.56 | 7.03% | - |
| Aug 3, 2026 | 39.20 | 39.20 | 37.00 | 37.00 | 36.96 | -6.09% | 22 |
| Jul 31, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.36 | -0.51% | - |
| Jul 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.56 | -3.41% | - |
| Jul 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.95 | 0.49% | - |
| Jul 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.75 | 2.00% | - |
| Jul 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.96 | 1.01% | - |
| Jul 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.56 | 1.54% | - |
| Jul 23, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 38.96 | -2.01% | - |
| Jul 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.76 | - | - |
| Jul 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.76 | -3.86% | - |
| Jul 20, 2026 | 39.60 | 41.40 | 39.60 | 41.40 | 41.35 | 1.47% | 22 |
| Jul 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.75 | 2.00% | - |
| Jul 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.96 | 2.56% | - |
| Jul 15, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 38.96 | -2.50% | - |
| Jul 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.96 | 9.89% | - |
| Jul 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | -8.54% | - |
| Jul 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.76 | 2.05% | - |
| Jul 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.96 | -3.94% | - |
| Jul 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.55 | -1.46% | - |
| Jul 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.15 | 0.98% | - |
| Jul 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.75 | - | - |
| Jul 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.75 | -2.39% | - |
| Jul 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.75 | 9.42% | - |
| Jul 1, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | -7.73% | - |
| Jun 30, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.35 | 0.49% | - |
| Jun 29, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.15 | 7.85% | - |
| Jun 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | -5.45% | - |
| Jun 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.36 | 5.76% | - |
| Jun 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | -0.52% | - |
| Jun 23, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.36 | - | - |
| Jun 22, 2026 | 38.60 | 38.80 | 38.40 | 38.40 | 38.36 | -1.03% | - |
| Jun 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.76 | 7.18% | - |
| Jun 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | -6.22% | - |