Peapack-Gladstone Financial Corporation (FRA:45V)
Germany · Delayed Price · Currency is EUR 39.40
+0.40 (1.03%)
At close: Jun 12, 2026
FRA:45V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Jun 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Jun 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 5.43% | - |
| Jun 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Jun 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Jun 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.44% | - |
| Jun 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Jun 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Jun 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jun 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| May 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| May 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| May 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| May 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| May 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| May 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| May 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| May 18, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| May 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| May 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| May 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| May 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| May 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| May 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| May 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.44% | - |
| May 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 2.84% | - |
| May 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.16 | -1.68% | - |
| May 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.76 | 1.13% | - |
| Apr 30, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | -2.75% | - |
| Apr 29, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | 3.41% | - |
| Apr 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.16 | 4.76% | - |
| Apr 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.56 | -1.18% | - |
| Apr 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.96 | 1.80% | - |
| Apr 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.36 | 1.21% | - |
| Apr 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | -1.79% | - |
| Apr 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.56 | 0.60% | - |
| Apr 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.36 | 3.09% | - |
| Apr 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -1.82% | - |
| Apr 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | 0.61% | - |
| Apr 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | 1.23% | - |
| Apr 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -0.61% | - |
| Apr 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.56 | -1.21% | - |
| Apr 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | 1.85% | 4 |
| Apr 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | 3.85% | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | - | - |
| Apr 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | 1.30% | - |
| Apr 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.76 | 1.99% | - |
| Apr 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | - | - |