Pinnacle Financial Partners, Inc. (FRA:PFZ)
Germany · Delayed Price · Currency is EUR 75.50
+2.00 (2.72%)
At close: Oct 21, 2025
FRA:PFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | -0.66% | - |
| Oct 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | 264 |
| Oct 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 2.72% | 264 |
| Oct 20, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2.80% | 264 |
| Oct 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | -5.92% | 264 |
| Oct 16, 2025 | 76.50 | 78.50 | 75.00 | 76.00 | - | -3.18% | 264 |
| Oct 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 3.97% | - |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 2.72% | 101 |
| Oct 13, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | -6.37% | 101 |
| Oct 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 0.64% | 101 |
| Oct 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | -0.64% | - |
| Oct 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -1.26% | 101 |
| Oct 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | 0.63% | 101 |
| Oct 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1.28% | - |
| Oct 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | -0.64% | 101 |
| Oct 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -0.63% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | -1.25% | 101 |
| Sep 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -1.84% | 101 |
| Sep 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1.24% | - |
| Sep 26, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | 0.63% | 101 |
| Sep 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | - |
| Sep 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | - |
| Sep 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -1.23% | 101 |
| Sep 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -1.82% | - |
| Sep 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 0.61% | 101 |
| Sep 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | 3.80% | 101 |
| Sep 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | -1.25% | 101 |
| Sep 16, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -3.03% | 101 |
| Sep 15, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | - | 101 |
| Sep 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | - | 101 |
| Sep 11, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | - | 101 |
| Sep 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | -0.60% | 101 |
| Sep 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 0.61% | 101 |
| Sep 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | -2.37% | 101 |
| Sep 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1.81% | 10 |
| Sep 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | - | 10 |
| Sep 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1.84% | 10 |
| Sep 2, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 0.62% | 10 |
| Sep 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | - | -1.22% | 10 |
| Aug 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | - | 1 |
| Aug 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -1.20% | 1 |
| Aug 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1.84% | 1 |
| Aug 26, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 0.62% | - |
| Aug 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 3.18% | - |
| Aug 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | 1 |
| Aug 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | 1 |
| Aug 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | 1 |
| Aug 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1.29% | 1 |
| Aug 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | -1.90% | 1 |
| Aug 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | 0.64% | 1 |