Powszechny Zaklad Ubezpieczen SA (FRA:7PZ)
Germany · Delayed Price · Currency is EUR 16.40
-0.23 (-1.38%)
At close: Sep 18, 2026
FRA:7PZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -1.38% | 200 |
| Sep 17, 2026 | 16.50 | 16.63 | 16.50 | 16.63 | 16.63 | -0.63% | 500 |
| Sep 16, 2026 | 16.58 | 16.97 | 16.58 | 16.73 | 16.73 | 4.24% | 19,300 |
| Sep 15, 2026 | 17.74 | 17.74 | 17.16 | 17.16 | 16.05 | -4.08% | 21,267 |
| Sep 14, 2026 | 17.72 | 17.89 | 17.56 | 17.89 | 16.73 | -0.39% | 188 |
| Sep 11, 2026 | 17.39 | 17.96 | 17.39 | 17.96 | 16.80 | 3.91% | 119 |
| Sep 10, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 16.17 | -1.93% | - |
| Sep 9, 2026 | 17.48 | 17.62 | 17.48 | 17.62 | 16.48 | 0.57% | 399 |
| Sep 8, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 16.39 | -0.11% | - |
| Sep 7, 2026 | 17.51 | 17.54 | 17.51 | 17.54 | 16.41 | 0.23% | 400 |
| Sep 4, 2026 | 17.43 | 17.50 | 17.38 | 17.50 | 16.37 | 0.66% | 290 |
| Sep 3, 2026 | 17.15 | 17.39 | 17.15 | 17.39 | 16.26 | 2.20% | 90 |
| Sep 2, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 15.91 | -2.21% | 5 |
| Sep 1, 2026 | 17.07 | 17.40 | 17.07 | 17.40 | 16.27 | 0.03% | 1,000 |
| Aug 31, 2026 | 16.94 | 17.39 | 16.94 | 17.39 | 16.27 | 3.88% | 530 |
| Aug 28, 2026 | 16.79 | 17.19 | 16.74 | 16.74 | 15.66 | -2.13% | 1,558 |
| Aug 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 16.00 | -0.84% | - |
| Aug 26, 2026 | 16.77 | 17.25 | 16.77 | 17.25 | 16.14 | 1.32% | 3,124 |
| Aug 25, 2026 | 16.84 | 17.06 | 16.84 | 17.03 | 15.93 | 1.92% | 74 |
| Aug 24, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 15.63 | -1.59% | - |
| Aug 21, 2026 | 16.70 | 16.98 | 16.70 | 16.98 | 15.88 | 2.48% | 541 |
| Aug 20, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 15.50 | -0.57% | - |
| Aug 19, 2026 | 16.60 | 17.45 | 16.60 | 16.66 | 15.59 | -1.30% | 1,500 |
| Aug 18, 2026 | 17.05 | 17.05 | 16.88 | 16.88 | 15.79 | -0.59% | 10 |
| Aug 17, 2026 | 16.89 | 16.98 | 16.80 | 16.98 | 15.89 | -0.35% | 500 |
| Aug 14, 2026 | 16.80 | 17.04 | 16.80 | 17.04 | 15.94 | 0.95% | 1,285 |
| Aug 13, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 15.79 | -0.71% | - |
| Aug 12, 2026 | 16.91 | 17.01 | 16.91 | 17.00 | 15.90 | -0.73% | 315 |
| Aug 11, 2026 | 16.87 | 17.13 | 16.87 | 17.13 | 16.02 | - | 1,395 |
| Aug 10, 2026 | 16.97 | 17.13 | 16.97 | 17.13 | 16.02 | - | 200 |
| Aug 7, 2026 | 17.00 | 17.13 | 17.00 | 17.13 | 16.02 | 0.50% | 291 |
| Aug 6, 2026 | 16.73 | 17.33 | 16.73 | 17.04 | 15.94 | 1.25% | 1,180 |
| Aug 5, 2026 | 16.84 | 16.84 | 16.83 | 16.83 | 15.75 | 1.94% | 85 |
| Aug 4, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 15.45 | 1.10% | - |
| Aug 3, 2026 | 16.53 | 16.79 | 16.33 | 16.33 | 15.28 | 0.93% | 748 |
| Jul 31, 2026 | 16.65 | 16.65 | 16.18 | 16.18 | 15.14 | -0.86% | 75 |
| Jul 30, 2026 | 16.18 | 16.32 | 16.18 | 16.32 | 15.27 | -0.82% | 1,000 |
| Jul 29, 2026 | 16.32 | 16.46 | 16.32 | 16.46 | 15.39 | 2.05% | 10 |
| Jul 28, 2026 | 16.09 | 16.52 | 16.09 | 16.13 | 15.09 | -0.83% | 1,170 |
| Jul 27, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 15.21 | -0.46% | - |
| Jul 24, 2026 | 16.03 | 16.34 | 16.03 | 16.34 | 15.28 | 2.16% | 22 |
| Jul 23, 2026 | 16.37 | 16.37 | 15.99 | 15.99 | 14.96 | -3.62% | 725 |
| Jul 22, 2026 | 16.38 | 16.59 | 16.38 | 16.59 | 15.52 | 1.50% | 200 |
| Jul 21, 2026 | 16.10 | 16.35 | 16.10 | 16.35 | 15.29 | 2.44% | 2,934 |
| Jul 20, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 14.93 | 1.30% | 30 |
| Jul 17, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 14.73 | -1.87% | 1,169 |
| Jul 16, 2026 | 16.01 | 16.05 | 16.01 | 16.05 | 15.02 | 1.36% | 229 |
| Jul 15, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 14.81 | -1.71% | - |
| Jul 14, 2026 | 15.68 | 16.11 | 15.68 | 16.11 | 15.07 | 0.69% | 100 |
| Jul 13, 2026 | 16.00 | 16.02 | 15.76 | 16.00 | 14.97 | -0.78% | 1,628 |